Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2006 | HKD | 3.35 | 3.55 | 3.3 | 3.55 | 3.55 | +0.15 (+4.41%) | 12,004,000 |
5 Jul 2006 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 5,840,500 |
4 Jul 2006 | HKD | 3.6 | 3.6 | 3.475 | 3.5 | 3.5 | -0.075 (-2.10%) | 6,235,000 |
3 Jul 2006 | HKD | 3.625 | 3.625 | 3.525 | 3.575 | 3.575 | -0.05 (-1.38%) | 12,750,000 |
30 Jun 2006 | HKD | 3.575 | 3.7 | 3.575 | 3.625 | 3.625 | +0.15 (+4.32%) | 25,678,000 |
29 Jun 2006 | HKD | 3.475 | 3.575 | 3.45 | 3.475 | 3.475 | +0.025 (+0.72%) | 16,050,000 |
28 Jun 2006 | HKD | 3.475 | 3.475 | 3.425 | 3.45 | 3.45 | -0.075 (-2.13%) | 4,406,000 |
27 Jun 2006 | HKD | 3.525 | 3.575 | 3.475 | 3.525 | 3.525 | 0.0 (0.0%) | 7,898,000 |
26 Jun 2006 | HKD | 3.5 | 3.525 | 3.45 | 3.525 | 3.525 | 0.0 (0.0%) | 10,888,000 |
23 Jun 2006 | HKD | 3.55 | 3.6 | 3.45 | 3.525 | 3.525 | -0.025 (-0.70%) | 15,530,000 |
22 Jun 2006 | HKD | 3.65 | 3.675 | 3.475 | 3.55 | 3.55 | -0.025 (-0.70%) | 9,752,337 |
21 Jun 2006 | HKD | 3.575 | 3.7 | 3.55 | 3.575 | 3.575 | -0.025 (-0.69%) | 21,363,000 |
20 Jun 2006 | HKD | 3.775 | 3.775 | 3.575 | 3.6 | 3.6 | -0.1 (-2.70%) | 24,424,200 |
19 Jun 2006 | HKD | 3.6 | 3.75 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 20,916,659 |
16 Jun 2006 | HKD | 3.6 | 3.7 | 3.55 | 3.65 | 3.65 | +0.225 (+6.57%) | 27,334,000 |
15 Jun 2006 | HKD | 3.45 | 3.5 | 3.35 | 3.425 | 3.425 | +0.05 (+1.48%) | 8,772,000 |
14 Jun 2006 | HKD | 3.275 | 3.525 | 3.225 | 3.375 | 3.375 | +0.075 (+2.27%) | 12,844,000 |
13 Jun 2006 | HKD | 3.225 | 3.375 | 3.225 | 3.3 | 3.3 | -0.075 (-2.22%) | 23,009,386 |
12 Jun 2006 | HKD | 3.275 | 3.425 | 3.2 | 3.375 | 3.375 | +0.075 (+2.27%) | 12,270,000 |
9 Jun 2006 | HKD | 3.25 | 3.375 | 3.15 | 3.3 | 3.3 | +0.075 (+2.33%) | 22,283,000 |
8 Jun 2006 | HKD | 3.15 | 3.225 | 3.075 | 3.225 | 3.225 | -0.05 (-1.53%) | 15,918,400 |
7 Jun 2006 | HKD | 3.4 | 3.4 | 3.175 | 3.275 | 3.275 | -0.15 (-4.38%) | 18,736,858 |
6 Jun 2006 | HKD | 3.4 | 3.45 | 3.375 | 3.425 | 3.425 | -0.025 (-0.72%) | 28,072,000 |
5 Jun 2006 | HKD | 3.6 | 3.65 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 10,328,000 |
2 Jun 2006 | HKD | 3.425 | 3.625 | 3.325 | 3.6 | 3.6 | +0.175 (+5.11%) | 19,700,385 |
1 Jun 2006 | HKD | 3.65 | 3.725 | 3.4 | 3.425 | 3.425 | -0.355 (-9.39%) | 17,748,000 |
31 May 2006 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.005 (+0.13%) | 0 |
30 May 2006 | HKD | 3.75 | 3.85 | 3.75 | 3.775 | 3.775 | 0.0 (0.0%) | 8,884,500 |
29 May 2006 | HKD | 3.625 | 3.925 | 3.6 | 3.775 | 3.775 | +0.25 (+7.09%) | 25,506,116 |
26 May 2006 | HKD | 3.3 | 3.55 | 3.3 | 3.525 | 3.525 | +0.25 (+7.63%) | 9,566,000 |