Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2006 | HKD | 3.225 | 3.275 | 3.2 | 3.25 | 3.25 | +0.025 (+0.78%) | 21,006,829 |
1 Mar 2006 | HKD | 3.15 | 3.225 | 3.125 | 3.225 | 3.225 | +0.05 (+1.57%) | 28,234,000 |
28 Feb 2006 | HKD | 3.2 | 3.325 | 3.15 | 3.175 | 3.175 | -0.05 (-1.55%) | 47,536,000 |
27 Feb 2006 | HKD | 3.1 | 3.3 | 3.1 | 3.225 | 3.225 | +0.1 (+3.20%) | 20,954,000 |
24 Feb 2006 | HKD | 3.025 | 3.125 | 3.025 | 3.125 | 3.125 | +0.175 (+5.93%) | 38,206,000 |
23 Feb 2006 | HKD | 3.025 | 3.075 | 2.9 | 2.95 | 2.95 | -0.025 (-0.84%) | 18,512,000 |
22 Feb 2006 | HKD | 2.925 | 3 | 2.9 | 2.975 | 2.975 | +0.1 (+3.48%) | 46,741,000 |
21 Feb 2006 | HKD | 2.75 | 2.9 | 2.75 | 2.875 | 2.875 | +0.15 (+5.50%) | 53,689,000 |
20 Feb 2006 | HKD | 2.7 | 2.8 | 2.7 | 2.725 | 2.725 | +0.05 (+1.87%) | 72,656,000 |
17 Feb 2006 | HKD | 2.55 | 2.75 | 2.525 | 2.675 | 2.675 | +0.125 (+4.90%) | 76,660,000 |
16 Feb 2006 | HKD | 2.725 | 2.725 | 2.5 | 2.55 | 2.55 | -0.15 (-5.56%) | 34,046,000 |
15 Feb 2006 | HKD | 2.8 | 2.8 | 2.675 | 2.7 | 2.7 | -0.075 (-2.70%) | 13,328,000 |
14 Feb 2006 | HKD | 2.85 | 2.875 | 2.75 | 2.775 | 2.775 | -0.05 (-1.77%) | 45,339,000 |
13 Feb 2006 | HKD | 2.85 | 2.9 | 2.775 | 2.825 | 2.825 | +0.075 (+2.73%) | 34,442,000 |
10 Feb 2006 | HKD | 2.725 | 2.8 | 2.725 | 2.75 | 2.75 | +0.025 (+0.92%) | 48,766,000 |
9 Feb 2006 | HKD | 2.65 | 2.75 | 2.65 | 2.725 | 2.725 | +0.125 (+4.81%) | 44,896,000 |
8 Feb 2006 | HKD | 2.575 | 2.675 | 2.525 | 2.6 | 2.6 | -0.025 (-0.95%) | 24,728,000 |
7 Feb 2006 | HKD | 2.55 | 2.675 | 2.5 | 2.625 | 2.625 | +0.1 (+3.96%) | 38,576,000 |
6 Feb 2006 | HKD | 2.5 | 2.55 | 2.45 | 2.525 | 2.525 | +0.05 (+2.02%) | 13,260,000 |
3 Feb 2006 | HKD | 2.55 | 2.55 | 2.45 | 2.475 | 2.475 | -0.125 (-4.81%) | 9,068,000 |
2 Feb 2006 | HKD | 2.6 | 2.625 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 39,125,550 |
1 Feb 2006 | HKD | 2.55 | 2.575 | 2.475 | 2.55 | 2.55 | +0.05 (+2%) | 49,142,000 |
31 Jan 2006 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Jan 2006 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
27 Jan 2006 | HKD | 2.55 | 2.575 | 2.475 | 2.5 | 2.5 | -0.025 (-0.99%) | 26,376,000 |
26 Jan 2006 | HKD | 2.475 | 2.575 | 2.45 | 2.525 | 2.525 | +0.075 (+3.06%) | 64,132,000 |
25 Jan 2006 | HKD | 2.45 | 2.475 | 2.375 | 2.45 | 2.45 | +0.025 (+1.03%) | 17,536,000 |
24 Jan 2006 | HKD | 2.325 | 2.475 | 2.3 | 2.425 | 2.425 | +0.1 (+4.30%) | 43,830,000 |
23 Jan 2006 | HKD | 2.25 | 2.325 | 2.2 | 2.325 | 2.325 | +0.025 (+1.09%) | 23,367,291 |
20 Jan 2006 | HKD | 2.275 | 2.3 | 2.225 | 2.3 | 2.3 | +0.075 (+3.37%) | 49,568,000 |