Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2006 | HKD | 3.825 | 3.85 | 3.8 | 3.825 | 3.825 | 0.0 (0.0%) | 2,827,000 |
4 Jul 2006 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 2,779,221 |
3 Jul 2006 | HKD | 3.75 | 3.825 | 3.75 | 3.825 | 3.825 | +0.1 (+2.68%) | 397,000 |
30 Jun 2006 | HKD | 3.6 | 3.8 | 3.575 | 3.725 | 3.725 | +0.2 (+5.67%) | 1,421,000 |
29 Jun 2006 | HKD | 3.525 | 3.575 | 3.525 | 3.525 | 3.525 | 0.0 (0.0%) | 5,332,000 |
28 Jun 2006 | HKD | 3.5 | 3.525 | 3.475 | 3.525 | 3.525 | 0.0 (0.0%) | 889,000 |
27 Jun 2006 | HKD | 3.45 | 3.575 | 3.45 | 3.525 | 3.525 | +0.05 (+1.44%) | 5,198,000 |
26 Jun 2006 | HKD | 3.45 | 3.475 | 3.425 | 3.475 | 3.475 | +0.025 (+0.72%) | 600,000 |
23 Jun 2006 | HKD | 3.4 | 3.5 | 3.4 | 3.45 | 3.45 | -0.15 (-4.17%) | 5,187,000 |
22 Jun 2006 | HKD | 3.6 | 3.6 | 3.3 | 3.6 | 3.6 | +0.125 (+3.60%) | 651,000 |
21 Jun 2006 | HKD | 3.5 | 3.725 | 3.45 | 3.475 | 3.475 | -0.175 (-4.79%) | 917,000 |
20 Jun 2006 | HKD | 3.825 | 3.825 | 3.425 | 3.65 | 3.65 | -0.125 (-3.31%) | 176,000 |
19 Jun 2006 | HKD | 3.8 | 3.8 | 3.6 | 3.775 | 3.775 | -0.05 (-1.31%) | 1,289,000 |
16 Jun 2006 | HKD | 3.9 | 3.925 | 3.7 | 3.825 | 3.825 | +0.025 (+0.66%) | 1,030,000 |
15 Jun 2006 | HKD | 3.6 | 3.875 | 3.55 | 3.8 | 3.8 | +0.25 (+7.04%) | 2,165,000 |
14 Jun 2006 | HKD | 3.55 | 3.65 | 3.5 | 3.55 | 3.55 | +0.075 (+2.16%) | 5,597,000 |
13 Jun 2006 | HKD | 3.55 | 3.55 | 3.425 | 3.475 | 3.475 | -0.025 (-0.71%) | 4,043,000 |
12 Jun 2006 | HKD | 3.45 | 3.5 | 3.375 | 3.5 | 3.5 | +0.1 (+2.94%) | 335,000 |
9 Jun 2006 | HKD | 3.5 | 3.5 | 3.25 | 3.4 | 3.4 | -0.05 (-1.45%) | 7,523,000 |
8 Jun 2006 | HKD | 3.55 | 3.6 | 3.45 | 3.45 | 3.45 | -0.25 (-6.76%) | 6,093,000 |
7 Jun 2006 | HKD | 3.875 | 3.95 | 3.6 | 3.7 | 3.7 | -0.175 (-4.52%) | 5,231,000 |
6 Jun 2006 | HKD | 4 | 4.05 | 3.7 | 3.875 | 3.875 | -0.225 (-5.49%) | 7,480,000 |
5 Jun 2006 | HKD | 4.1 | 4.125 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 374,000 |
2 Jun 2006 | HKD | 4.1 | 4.275 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 3,159,000 |
1 Jun 2006 | HKD | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 1,778,000 |
31 May 2006 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 4.375 | 4.375 | 4.125 | 4.2 | 4.2 | -0.175 (-4%) | 674,000 |
29 May 2006 | HKD | 4.425 | 4.425 | 4.3 | 4.375 | 4.375 | +0.025 (+0.57%) | 42,000 |
26 May 2006 | HKD | 4.425 | 4.425 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 47,000 |
25 May 2006 | HKD | 4.35 | 4.375 | 4.3 | 4.35 | 4.35 | +0.025 (+0.58%) | 95,000 |