Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2006 | HKD | 4.025 | 4.125 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 7,627,000 |
12 Apr 2006 | HKD | 4.15 | 4.25 | 3.975 | 4.05 | 4.05 | -0.225 (-5.26%) | 19,130,400 |
11 Apr 2006 | HKD | 3.925 | 4.45 | 3.925 | 4.275 | 4.275 | +0.275 (+6.88%) | 28,704,800 |
10 Apr 2006 | HKD | 4 | 4.05 | 3.875 | 4 | 4 | -0.1 (-2.44%) | 26,510,000 |
7 Apr 2006 | HKD | 4.125 | 4.35 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 42,034,300 |
6 Apr 2006 | HKD | 3.675 | 4.3 | 3.6 | 4.15 | 4.15 | +0.47 (+12.77%) | 39,936,000 |
5 Apr 2006 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.005 (+0.14%) | 0 |
4 Apr 2006 | HKD | 3.7 | 3.7 | 3.575 | 3.675 | 3.675 | +0.025 (+0.68%) | 30,356,000 |
3 Apr 2006 | HKD | 3.4 | 3.7 | 3.4 | 3.65 | 3.65 | +0.2 (+5.80%) | 53,424,450 |
31 Mar 2006 | HKD | 3.25 | 3.45 | 3.225 | 3.45 | 3.45 | +0.25 (+7.81%) | 65,066,000 |
30 Mar 2006 | HKD | 3.05 | 3.2 | 3.05 | 3.2 | 3.2 | +0.15 (+4.92%) | 20,196,000 |
29 Mar 2006 | HKD | 3 | 3.075 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 10,333,625 |
28 Mar 2006 | HKD | 3 | 3.125 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 28,168,000 |
27 Mar 2006 | HKD | 3.05 | 3.1 | 2.975 | 3.05 | 3.05 | -0.05 (-1.61%) | 24,134,000 |
24 Mar 2006 | HKD | 3.1 | 3.15 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 11,212,258 |
23 Mar 2006 | HKD | 3.175 | 3.175 | 3.075 | 3.1 | 3.1 | -0.075 (-2.36%) | 12,146,000 |
22 Mar 2006 | HKD | 3.175 | 3.225 | 3.175 | 3.175 | 3.175 | 0.0 (0.0%) | 14,632,000 |
21 Mar 2006 | HKD | 3.225 | 3.225 | 3.15 | 3.175 | 3.175 | -0.05 (-1.55%) | 6,152,000 |
20 Mar 2006 | HKD | 3.35 | 3.35 | 3.2 | 3.225 | 3.225 | -0.1 (-3.01%) | 11,490,000 |
17 Mar 2006 | HKD | 3.25 | 3.325 | 3.175 | 3.325 | 3.325 | +0.05 (+1.53%) | 27,654,000 |
16 Mar 2006 | HKD | 3.075 | 3.275 | 3.05 | 3.275 | 3.275 | +0.2 (+6.50%) | 13,567,000 |
15 Mar 2006 | HKD | 3.025 | 3.1 | 3.025 | 3.075 | 3.075 | +0.075 (+2.50%) | 11,000,000 |
14 Mar 2006 | HKD | 3.05 | 3.075 | 3 | 3 | 3 | -0.05 (-1.64%) | 18,202,000 |
13 Mar 2006 | HKD | 2.95 | 3.075 | 2.95 | 3.05 | 3.05 | +0.125 (+4.27%) | 10,058,000 |
10 Mar 2006 | HKD | 2.95 | 3 | 2.875 | 2.925 | 2.925 | -0.025 (-0.85%) | 24,656,000 |
9 Mar 2006 | HKD | 2.95 | 3.025 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 30,309,000 |
8 Mar 2006 | HKD | 3.05 | 3.05 | 2.8 | 2.95 | 2.95 | -0.125 (-4.07%) | 50,382,179 |
7 Mar 2006 | HKD | 3.35 | 3.35 | 3.025 | 3.075 | 3.075 | -0.2 (-6.11%) | 15,141,000 |
6 Mar 2006 | HKD | 3.35 | 3.375 | 3.2 | 3.275 | 3.275 | -0.1 (-2.96%) | 34,842,000 |
3 Mar 2006 | HKD | 3.275 | 3.375 | 3.275 | 3.375 | 3.375 | +0.125 (+3.85%) | 46,832,000 |