Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2006 | HKD | 2.825 | 2.85 | 2.7 | 2.725 | 2.725 | -0.05 (-1.80%) | 25,366,000 |
18 Apr 2006 | HKD | 2.775 | 2.875 | 2.725 | 2.775 | 2.775 | +0.1 (+3.74%) | 33,178,000 |
17 Apr 2006 | HKD | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 2.675 | 2.675 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 0 |
13 Apr 2006 | HKD | 2.55 | 2.675 | 2.525 | 2.675 | 2.675 | +0.175 (+7%) | 23,124,000 |
12 Apr 2006 | HKD | 2.6 | 2.6 | 2.475 | 2.5 | 2.5 | -0.1 (-3.85%) | 25,972,000 |
11 Apr 2006 | HKD | 2.675 | 2.7 | 2.475 | 2.6 | 2.6 | -0.075 (-2.80%) | 27,318,000 |
10 Apr 2006 | HKD | 2.825 | 2.825 | 2.65 | 2.675 | 2.675 | -0.15 (-5.31%) | 22,826,000 |
7 Apr 2006 | HKD | 2.875 | 2.875 | 2.775 | 2.825 | 2.825 | 0.0 (0.0%) | 21,266,000 |
6 Apr 2006 | HKD | 2.775 | 2.9 | 2.75 | 2.825 | 2.825 | +0.1 (+3.67%) | 31,650,000 |
5 Apr 2006 | HKD | 2.725 | 2.725 | 2.725 | 2.725 | 2.725 | 0.0 (0.0%) | 0 |
4 Apr 2006 | HKD | 2.7 | 2.8 | 2.65 | 2.725 | 2.725 | +0.025 (+0.93%) | 31,612,000 |
3 Apr 2006 | HKD | 2.7 | 2.8 | 2.625 | 2.7 | 2.7 | +0.05 (+1.89%) | 37,220,000 |
31 Mar 2006 | HKD | 2.45 | 2.7 | 2.425 | 2.65 | 2.65 | +0.2 (+8.16%) | 62,072,000 |
30 Mar 2006 | HKD | 2.4 | 2.525 | 2.4 | 2.45 | 2.45 | +0.075 (+3.16%) | 43,720,000 |
29 Mar 2006 | HKD | 2.35 | 2.4 | 2.3 | 2.375 | 2.375 | +0.025 (+1.06%) | 24,566,000 |
28 Mar 2006 | HKD | 2.45 | 2.475 | 2.3 | 2.35 | 2.35 | -0.1 (-4.08%) | 28,601,000 |
27 Mar 2006 | HKD | 2.35 | 2.475 | 2.225 | 2.45 | 2.45 | +0.075 (+3.16%) | 38,032,000 |
24 Mar 2006 | HKD | 2.4 | 2.45 | 2.275 | 2.375 | 2.375 | 0.0 (0.0%) | 23,510,000 |
23 Mar 2006 | HKD | 2.35 | 2.525 | 2.25 | 2.375 | 2.375 | +0.075 (+3.26%) | 68,604,000 |
22 Mar 2006 | HKD | 2.175 | 2.375 | 2.175 | 2.3 | 2.3 | +0.31 (+15.58%) | 131,614,297 |
21 Mar 2006 | HKD | 2.075 | 2.1 | 1.91 | 1.99 | 1.99 | -0.06 (-2.93%) | 39,108,000 |
20 Mar 2006 | HKD | 2.05 | 2.1 | 2 | 2.05 | 2.05 | +0.09 (+4.59%) | 54,097,422 |
17 Mar 2006 | HKD | 1.84 | 1.97 | 1.84 | 1.96 | 1.96 | +0.13 (+7.10%) | 108,729,602 |
16 Mar 2006 | HKD | 1.66 | 1.87 | 1.64 | 1.83 | 1.83 | +0.19 (+11.59%) | 163,699,016 |
15 Mar 2006 | HKD | 1.57 | 1.65 | 1.56 | 1.64 | 1.64 | +0.1 (+6.49%) | 44,060,000 |
14 Mar 2006 | HKD | 1.59 | 1.6 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 33,210,000 |
13 Mar 2006 | HKD | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | +0.07 (+4.61%) | 48,838,000 |
10 Mar 2006 | HKD | 1.43 | 1.52 | 1.4 | 1.52 | 1.52 | +0.1 (+7.04%) | 35,354,000 |
9 Mar 2006 | HKD | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 17,148,000 |