Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | HKD | 3.325 | 3.325 | 3.2 | 3.275 | 3.275 | -0.05 (-1.50%) | 10,053,000 |
24 May 2006 | HKD | 3.25 | 3.325 | 3.2 | 3.325 | 3.325 | +0.1 (+3.10%) | 22,047,441 |
23 May 2006 | HKD | 3.15 | 3.25 | 3.15 | 3.225 | 3.225 | +0.025 (+0.78%) | 31,288,000 |
22 May 2006 | HKD | 3.325 | 3.375 | 3.15 | 3.2 | 3.2 | -0.175 (-5.19%) | 35,420,000 |
19 May 2006 | HKD | 3.3 | 3.375 | 3.3 | 3.375 | 3.375 | 0.0 (0.0%) | 22,482,000 |
18 May 2006 | HKD | 3.4 | 3.475 | 3.275 | 3.375 | 3.375 | -0.15 (-4.26%) | 35,536,186 |
17 May 2006 | HKD | 3.6 | 3.65 | 3.475 | 3.525 | 3.525 | -0.075 (-2.08%) | 42,673,076 |
16 May 2006 | HKD | 3.775 | 3.775 | 3.45 | 3.6 | 3.6 | -0.15 (-4%) | 27,408,410 |
15 May 2006 | HKD | 3.925 | 3.925 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 16,444,000 |
12 May 2006 | HKD | 3.975 | 4 | 3.9 | 3.9 | 3.9 | -0.075 (-1.89%) | 7,018,000 |
11 May 2006 | HKD | 3.775 | 4 | 3.775 | 3.975 | 3.975 | +0.2 (+5.30%) | 31,304,000 |
10 May 2006 | HKD | 3.9 | 3.925 | 3.775 | 3.775 | 3.775 | -0.075 (-1.95%) | 24,740,000 |
9 May 2006 | HKD | 3.95 | 3.95 | 3.825 | 3.85 | 3.85 | -0.125 (-3.14%) | 15,231,681 |
8 May 2006 | HKD | 4.1 | 4.1 | 3.95 | 3.975 | 3.975 | -0.005 (-0.13%) | 11,835,070 |
5 May 2006 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.005 (+0.13%) | 0 |
4 May 2006 | HKD | 4 | 4.05 | 3.9 | 3.975 | 3.975 | +0.025 (+0.63%) | 23,494,306 |
3 May 2006 | HKD | 3.875 | 4.05 | 3.875 | 3.95 | 3.95 | +0.125 (+3.27%) | 18,324,000 |
2 May 2006 | HKD | 3.875 | 3.9 | 3.775 | 3.825 | 3.825 | -0.025 (-0.65%) | 21,128,000 |
1 May 2006 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 3.8 | 3.95 | 3.75 | 3.85 | 3.85 | -0.075 (-1.91%) | 17,388,000 |
27 Apr 2006 | HKD | 4 | 4.075 | 3.9 | 3.925 | 3.925 | -0.075 (-1.88%) | 17,892,000 |
26 Apr 2006 | HKD | 3.9 | 4.125 | 3.85 | 4 | 4 | +0.15 (+3.90%) | 18,560,000 |
25 Apr 2006 | HKD | 3.9 | 3.95 | 3.825 | 3.85 | 3.85 | -0.075 (-1.91%) | 15,738,000 |
24 Apr 2006 | HKD | 3.8 | 3.95 | 3.775 | 3.925 | 3.925 | +0.125 (+3.29%) | 24,072,000 |
21 Apr 2006 | HKD | 3.9 | 3.975 | 3.775 | 3.8 | 3.8 | -0.225 (-5.59%) | 26,804,700 |
20 Apr 2006 | HKD | 3.925 | 4.175 | 3.675 | 4.025 | 4.025 | 0.0 (0.0%) | 34,704,000 |
19 Apr 2006 | HKD | 4.1 | 4.2 | 3.975 | 4.025 | 4.025 | -0.05 (-1.23%) | 10,426,000 |
18 Apr 2006 | HKD | 4 | 4.1 | 3.975 | 4.075 | 4.075 | +0.075 (+1.88%) | 10,394,000 |
17 Apr 2006 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |