Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2006 | HKD | 0.65 | 0.71 | 0.65 | 0.7 | 3.5 | +0.04 (+6.06%) | 8,103,000 |
22 Mar 2006 | HKD | 0.71 | 0.72 | 0.66 | 0.66 | 3.3 | -0.04 (-5.71%) | 7,902,000 |
21 Mar 2006 | HKD | 0.72 | 0.72 | 0.67 | 0.7 | 3.5 | -0.03 (-4.11%) | 3,528,000 |
20 Mar 2006 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 3.65 | 0.0 (0.0%) | 4,314,000 |
17 Mar 2006 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 3.65 | -0.03 (-3.95%) | 6,925,200 |
16 Mar 2006 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 3.8 | +0.01 (+1.33%) | 7,824,000 |
15 Mar 2006 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 3.75 | 0.0 (0.0%) | 3,069,000 |
14 Mar 2006 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 3.75 | 0.0 (0.0%) | 1,113,000 |
13 Mar 2006 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | 0.0 (0.0%) | 6,924,000 |
10 Mar 2006 | HKD | 0.79 | 0.79 | 0.73 | 0.75 | 3.75 | -0.05 (-6.25%) | 7,743,000 |
9 Mar 2006 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 4 | +0.01 (+1.27%) | 1,215,000 |
8 Mar 2006 | HKD | 0.83 | 0.83 | 0.79 | 0.79 | 3.95 | -0.03 (-3.66%) | 2,064,000 |
7 Mar 2006 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 4.1 | -0.01 (-1.20%) | 1,878,000 |
6 Mar 2006 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 4.15 | -0.01 (-1.19%) | 276,000 |
3 Mar 2006 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 4.2 | -0.01 (-1.18%) | 197,000 |
2 Mar 2006 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 4.25 | -0.01 (-1.16%) | 950,500 |
1 Mar 2006 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 4.3 | +0.02 (+2.38%) | 1,069,500 |
28 Feb 2006 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 4.2 | +0.02 (+2.44%) | 1,098,000 |
27 Feb 2006 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 4.1 | -0.02 (-2.38%) | 720,200 |
24 Feb 2006 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 4.2 | -0.02 (-2.33%) | 1,644,000 |
23 Feb 2006 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 4.3 | -0.01 (-1.15%) | 1,545,000 |
22 Feb 2006 | HKD | 0.91 | 0.91 | 0.86 | 0.87 | 4.35 | -0.04 (-4.40%) | 5,301,000 |
21 Feb 2006 | HKD | 0.89 | 0.92 | 0.87 | 0.91 | 4.55 | +0.03 (+3.41%) | 16,924,000 |
20 Feb 2006 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 4.4 | +0.01 (+1.15%) | 1,662,000 |
17 Feb 2006 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 4.35 | +0.05 (+6.10%) | 3,189,500 |
16 Feb 2006 | HKD | 0.83 | 0.84 | 0.82 | 0.82 | 4.1 | -0.01 (-1.20%) | 366,250 |
15 Feb 2006 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 4.15 | -0.01 (-1.19%) | 619,000 |
14 Feb 2006 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 4.2 | +0.01 (+1.20%) | 180,000 |
13 Feb 2006 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 4.15 | 0.0 (0.0%) | 468,000 |
10 Feb 2006 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 4.15 | -0.02 (-2.35%) | 768,000 |