Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2006 | HKD | 4.225 | 4.25 | 4.175 | 4.2 | 4.2 | -0.1 (-2.33%) | 5,812,664 |
11 Apr 2006 | HKD | 4.4 | 4.4 | 4.175 | 4.3 | 4.3 | -0.1 (-2.27%) | 8,285,000 |
10 Apr 2006 | HKD | 4.4 | 4.4 | 4.375 | 4.4 | 4.4 | 0.0 (0.0%) | 4,147,000 |
7 Apr 2006 | HKD | 4.525 | 4.525 | 4.375 | 4.4 | 4.4 | -0.05 (-1.12%) | 1,919,000 |
6 Apr 2006 | HKD | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 994,000 |
5 Apr 2006 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 4.575 | 4.675 | 4.5 | 4.65 | 4.65 | 0.0 (0.0%) | 532,242 |
3 Apr 2006 | HKD | 4.725 | 4.825 | 4.625 | 4.65 | 4.65 | -0.05 (-1.06%) | 753,000 |
31 Mar 2006 | HKD | 4.7 | 4.775 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 1,817,000 |
30 Mar 2006 | HKD | 4.6 | 4.775 | 4.6 | 4.7 | 4.7 | +0.15 (+3.30%) | 1,957,000 |
29 Mar 2006 | HKD | 4.35 | 4.65 | 4.3 | 4.55 | 4.55 | +0.225 (+5.20%) | 38,759,000 |
28 Mar 2006 | HKD | 4.3 | 4.375 | 4.3 | 4.325 | 4.325 | -0.1 (-2.26%) | 941,000 |
27 Mar 2006 | HKD | 4.425 | 4.425 | 4.35 | 4.425 | 4.425 | +0.025 (+0.57%) | 5,255,000 |
24 Mar 2006 | HKD | 4.425 | 4.5 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 931,000 |
23 Mar 2006 | HKD | 4.45 | 4.45 | 4.375 | 4.45 | 4.45 | 0.0 (0.0%) | 2,494,000 |
22 Mar 2006 | HKD | 4.45 | 4.45 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 1,316,000 |
21 Mar 2006 | HKD | 4.5 | 4.55 | 4.425 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,094,000 |
20 Mar 2006 | HKD | 4.45 | 4.575 | 4.425 | 4.5 | 4.5 | +0.075 (+1.69%) | 2,391,000 |
17 Mar 2006 | HKD | 4.375 | 4.45 | 4.375 | 4.425 | 4.425 | +0.05 (+1.14%) | 378,000 |
16 Mar 2006 | HKD | 4.45 | 4.475 | 4.325 | 4.375 | 4.375 | -0.1 (-2.23%) | 4,104,000 |
15 Mar 2006 | HKD | 4.45 | 4.525 | 4.35 | 4.475 | 4.475 | +0.05 (+1.13%) | 2,628,000 |
14 Mar 2006 | HKD | 4.7 | 4.7 | 4.4 | 4.425 | 4.425 | -0.275 (-5.85%) | 2,245,000 |
13 Mar 2006 | HKD | 4.525 | 4.775 | 4.5 | 4.7 | 4.7 | +0.175 (+3.87%) | 6,428,000 |
10 Mar 2006 | HKD | 4.4 | 4.575 | 4.375 | 4.525 | 4.525 | +0.125 (+2.84%) | 3,980,000 |
9 Mar 2006 | HKD | 4.5 | 4.5 | 4.275 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,541,000 |
8 Mar 2006 | HKD | 4.525 | 4.6 | 4.425 | 4.5 | 4.5 | +0.05 (+1.12%) | 4,390,000 |
7 Mar 2006 | HKD | 4.775 | 4.775 | 4.45 | 4.45 | 4.45 | -0.3 (-6.32%) | 2,724,000 |
6 Mar 2006 | HKD | 4.925 | 4.925 | 4.675 | 4.75 | 4.75 | -0.175 (-3.55%) | 1,024,000 |
3 Mar 2006 | HKD | 4.7 | 5.15 | 4.65 | 4.925 | 4.925 | +0.175 (+3.68%) | 3,677,000 |
2 Mar 2006 | HKD | 4.55 | 4.75 | 4.525 | 4.75 | 4.75 | +0.225 (+4.97%) | 4,307,236 |