Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2006 | HKD | 2.27 | 2.29 | 2.2 | 2.25 | 2.25 | -0.02 (-0.88%) | 5,727,000 |
25 Jul 2006 | HKD | 2.34 | 2.34 | 2.25 | 2.27 | 2.27 | -0.02 (-0.87%) | 6,662,000 |
24 Jul 2006 | HKD | 2.3 | 2.3 | 2.26 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,998,000 |
21 Jul 2006 | HKD | 2.325 | 2.35 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 4,638,000 |
20 Jul 2006 | HKD | 2.375 | 2.425 | 2.325 | 2.35 | 2.35 | +0.025 (+1.08%) | 7,352,000 |
19 Jul 2006 | HKD | 2.275 | 2.375 | 2.275 | 2.325 | 2.325 | +0.05 (+2.20%) | 11,506,000 |
18 Jul 2006 | HKD | 2.275 | 2.3 | 2.225 | 2.275 | 2.275 | +0.025 (+1.11%) | 5,154,000 |
17 Jul 2006 | HKD | 2.15 | 2.275 | 2.125 | 2.25 | 2.25 | +0.05 (+2.27%) | 8,952,000 |
14 Jul 2006 | HKD | 2.25 | 2.275 | 2.15 | 2.2 | 2.2 | -0.1 (-4.35%) | 11,469,500 |
13 Jul 2006 | HKD | 2.25 | 2.35 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 27,588,000 |
12 Jul 2006 | HKD | 2.2 | 2.3 | 2.125 | 2.25 | 2.25 | +0.075 (+3.45%) | 14,456,000 |
11 Jul 2006 | HKD | 2.125 | 2.2 | 2.125 | 2.175 | 2.175 | +0.075 (+3.57%) | 8,338,000 |
10 Jul 2006 | HKD | 2.125 | 2.15 | 2.075 | 2.1 | 2.1 | -0.05 (-2.33%) | 3,492,000 |
7 Jul 2006 | HKD | 2.175 | 2.225 | 2.15 | 2.15 | 2.15 | -0.025 (-1.15%) | 7,898,000 |
6 Jul 2006 | HKD | 2.1 | 2.2 | 2.05 | 2.175 | 2.175 | +0.05 (+2.35%) | 12,870,000 |
5 Jul 2006 | HKD | 2.075 | 2.15 | 2.05 | 2.125 | 2.125 | +0.05 (+2.41%) | 8,268,000 |
4 Jul 2006 | HKD | 2.15 | 2.15 | 2.05 | 2.075 | 2.075 | -0.025 (-1.19%) | 5,254,000 |
3 Jul 2006 | HKD | 2.125 | 2.175 | 2.075 | 2.1 | 2.1 | 0.0 (0.0%) | 11,318,000 |
30 Jun 2006 | HKD | 2.025 | 2.125 | 2 | 2.1 | 2.1 | +0.15 (+7.69%) | 25,938,000 |
29 Jun 2006 | HKD | 1.94 | 1.98 | 1.87 | 1.95 | 1.95 | +0.07 (+3.72%) | 15,566,000 |
28 Jun 2006 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 106,000 |
27 Jun 2006 | HKD | 1.83 | 1.92 | 1.83 | 1.9 | 1.9 | +0.09 (+4.97%) | 23,340,180 |
26 Jun 2006 | HKD | 1.9 | 1.9 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 16,065,000 |
23 Jun 2006 | HKD | 1.84 | 1.91 | 1.83 | 1.9 | 1.9 | +0.03 (+1.60%) | 16,731,000 |
22 Jun 2006 | HKD | 1.99 | 2.025 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 31,038,000 |
21 Jun 2006 | HKD | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 5,832,000 |
20 Jun 2006 | HKD | 2 | 2.025 | 1.93 | 1.97 | 1.97 | -0.01 (-0.51%) | 3,194,000 |
19 Jun 2006 | HKD | 2.1 | 2.125 | 1.97 | 1.98 | 1.98 | -0.12 (-5.71%) | 8,394,147 |
16 Jun 2006 | HKD | 2 | 2.125 | 2 | 2.1 | 2.1 | +0.16 (+8.25%) | 17,286,000 |
15 Jun 2006 | HKD | 1.91 | 1.97 | 1.91 | 1.94 | 1.94 | +0.05 (+2.65%) | 6,752,000 |