Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | HKD | 4.45 | 4.475 | 4.375 | 4.425 | 4.4224 | -0.1 (-2.21%) | 7,818,548 |
5 Jul 2006 | HKD | 4.6 | 4.65 | 4.475 | 4.525 | 4.5224 | -0.075 (-1.63%) | 12,035,001 |
4 Jul 2006 | HKD | 4.5 | 4.65 | 4.5 | 4.6 | 4.5973 | +0.125 (+2.79%) | 9,251,360 |
3 Jul 2006 | HKD | 4.65 | 4.65 | 4.45 | 4.475 | 4.4724 | -0.175 (-3.76%) | 17,220,717 |
30 Jun 2006 | HKD | 4.35 | 4.675 | 4.3 | 4.65 | 4.6473 | +0.45 (+10.71%) | 28,948,491 |
29 Jun 2006 | HKD | 4.1 | 4.25 | 3.925 | 4.2 | 4.1976 | +0.15 (+3.70%) | 38,396,337 |
28 Jun 2006 | HKD | 3.95 | 4.1 | 3.95 | 4.05 | 4.0476 | +0.025 (+0.62%) | 21,630,583 |
27 Jun 2006 | HKD | 3.975 | 4.075 | 3.95 | 4.025 | 4.0227 | +0.075 (+1.90%) | 25,492,830 |
26 Jun 2006 | HKD | 3.9 | 4.025 | 3.875 | 3.95 | 3.9477 | +0.05 (+1.28%) | 11,589,542 |
23 Jun 2006 | HKD | 4 | 4 | 3.9 | 3.9 | 3.8977 | -0.175 (-4.29%) | 11,084,448 |
22 Jun 2006 | HKD | 4.1 | 4.15 | 4.05 | 4.075 | 4.0726 | +0.075 (+1.88%) | 16,405,544 |
21 Jun 2006 | HKD | 3.9 | 4.1 | 3.875 | 4 | 3.9977 | +0.1 (+2.56%) | 21,139,808 |
20 Jun 2006 | HKD | 4.05 | 4.05 | 3.8 | 3.9 | 3.8977 | -0.2 (-4.88%) | 19,452,316 |
19 Jun 2006 | HKD | 4.35 | 4.35 | 4.075 | 4.1 | 4.0976 | -0.325 (-7.34%) | 10,328,008 |
16 Jun 2006 | HKD | 4.325 | 4.475 | 4.3 | 4.425 | 4.4224 | +0.2 (+4.73%) | 22,941,446 |
15 Jun 2006 | HKD | 4.3 | 4.3 | 4.125 | 4.225 | 4.2225 | +0.1 (+2.42%) | 18,668,880 |
14 Jun 2006 | HKD | 4.2 | 4.4 | 4.075 | 4.125 | 4.1226 | -0.075 (-1.79%) | 12,203,439 |
13 Jun 2006 | HKD | 4.45 | 4.55 | 4.15 | 4.2 | 4.1976 | -0.325 (-7.18%) | 12,105,442 |
12 Jun 2006 | HKD | 4.7 | 4.7 | 4.5 | 4.525 | 4.5224 | -0.225 (-4.74%) | 13,030,250 |
9 Jun 2006 | HKD | 4.8 | 4.825 | 4.55 | 4.75 | 4.7472 | -0.05 (-1.04%) | 21,817,493 |
8 Jun 2006 | HKD | 5 | 5 | 4.725 | 4.8 | 4.7972 | -0.3 (-5.88%) | 24,174,262 |
7 Jun 2006 | HKD | 5.3 | 5.35 | 4.975 | 5.1 | 5.097 | -0.3 (-5.56%) | 23,143,944 |
6 Jun 2006 | HKD | 5.4 | 5.55 | 5.3 | 5.4 | 5.3969 | -0.15 (-2.70%) | 11,640,112 |
5 Jun 2006 | HKD | 5.2 | 5.75 | 5.2 | 5.55 | 5.5468 | +0.45 (+8.82%) | 27,757,248 |
2 Jun 2006 | HKD | 5.15 | 5.2 | 4.925 | 5.1 | 5.097 | 0.0 (0.0%) | 20,617,545 |
1 Jun 2006 | HKD | 5.25 | 5.35 | 5.05 | 5.1 | 5.097 | -0.1 (-1.92%) | 19,613,310 |
31 May 2006 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.197 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 5.2 | 5.35 | 5.05 | 5.2 | 5.197 | +0.05 (+0.97%) | 24,972,437 |
29 May 2006 | HKD | 4.975 | 5.25 | 4.975 | 5.15 | 5.147 | +0.25 (+5.10%) | 20,405,871 |
26 May 2006 | HKD | 4.775 | 5.1 | 4.775 | 4.9 | 4.8971 | +0.2 (+4.26%) | 16,717,725 |