Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2006 | HKD | 0.14 | 0.143 | 0.138 | 0.138 | 2.76 | -0.005 (-3.50%) | 3,160,000 |
31 May 2006 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 2.86 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 0.142 | 0.143 | 0.141 | 0.143 | 2.86 | -0.01 (-6.54%) | 1,430,000 |
29 May 2006 | HKD | 0.152 | 0.153 | 0.152 | 0.153 | 3.06 | 0.0 (0.0%) | 400,000 |
26 May 2006 | HKD | 0.153 | 0.153 | 0.153 | 0.153 | 3.06 | +0.011 (+7.75%) | 60,000 |
25 May 2006 | HKD | 0.173 | 0.173 | 0.142 | 0.142 | 2.84 | -0.015 (-9.55%) | 2,000,000 |
24 May 2006 | HKD | 0.153 | 0.157 | 0.153 | 0.157 | 3.14 | +0.003 (+1.95%) | 130,000 |
23 May 2006 | HKD | 0.15 | 0.154 | 0.15 | 0.154 | 3.08 | +0.009 (+6.21%) | 1,900,000 |
22 May 2006 | HKD | 0.145 | 0.145 | 0.145 | 0.145 | 2.9 | -0.001 (-0.68%) | 60,000 |
19 May 2006 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 2.92 | +0.006 (+4.29%) | 100,000 |
18 May 2006 | HKD | 0.141 | 0.141 | 0.14 | 0.14 | 2.8 | 0.0 (0.0%) | 2,300,000 |
17 May 2006 | HKD | 0.158 | 0.158 | 0.14 | 0.14 | 2.8 | -0.004 (-2.78%) | 2,260,000 |
16 May 2006 | HKD | 0.145 | 0.145 | 0.144 | 0.144 | 2.88 | -0.006 (-4%) | 350,000 |
15 May 2006 | HKD | 0.156 | 0.156 | 0.15 | 0.15 | 3 | -0.005 (-3.23%) | 920,000 |
12 May 2006 | HKD | 0.16 | 0.164 | 0.155 | 0.155 | 3.1 | -0.007 (-4.32%) | 1,240,000 |
11 May 2006 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 3.24 | 0.0 (0.0%) | 0 |
10 May 2006 | HKD | 0.153 | 0.162 | 0.153 | 0.162 | 3.24 | +0.005 (+3.18%) | 1,200,000 |
9 May 2006 | HKD | 0.162 | 0.162 | 0.157 | 0.157 | 3.14 | -0.005 (-3.09%) | 2,020,000 |
8 May 2006 | HKD | 0.164 | 0.164 | 0.155 | 0.162 | 3.24 | -0.002 (-1.22%) | 1,900,000 |
5 May 2006 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 3.28 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 0.163 | 0.164 | 0.163 | 0.164 | 3.28 | +0.001 (+0.61%) | 1,600,000 |
3 May 2006 | HKD | 0.158 | 0.163 | 0.158 | 0.163 | 3.26 | -0.002 (-1.21%) | 860,000 |
2 May 2006 | HKD | 0.168 | 0.168 | 0.159 | 0.165 | 3.3 | +0.003 (+1.85%) | 720,000 |
1 May 2006 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 3.24 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 0.165 | 0.167 | 0.156 | 0.162 | 3.24 | +0.004 (+2.53%) | 1,490,000 |
27 Apr 2006 | HKD | 0.157 | 0.168 | 0.157 | 0.158 | 3.16 | +0.003 (+1.94%) | 820,000 |
26 Apr 2006 | HKD | 0.16 | 0.168 | 0.155 | 0.155 | 3.1 | 0.0 (0.0%) | 2,220,000 |
25 Apr 2006 | HKD | 0.157 | 0.167 | 0.155 | 0.155 | 3.1 | -0.005 (-3.13%) | 2,160,000 |
24 Apr 2006 | HKD | 0.175 | 0.175 | 0.16 | 0.16 | 3.2 | -0.002 (-1.23%) | 4,780,000 |
21 Apr 2006 | HKD | 0.18 | 0.18 | 0.162 | 0.162 | 3.24 | -0.013 (-7.43%) | 1,360,000 |