Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | HKD | 13.5 | 13.55 | 13.45 | 13.5 | 9 | +0.05 (+0.37%) | 1,692,255 |
24 May 2006 | HKD | 13.6 | 13.6 | 13.4 | 13.45 | 8.9667 | -0.05 (-0.37%) | 1,229,284 |
23 May 2006 | HKD | 13.5 | 13.55 | 13.45 | 13.5 | 9 | 0.0 (0.0%) | 2,053,731 |
22 May 2006 | HKD | 13.8 | 13.8 | 13.5 | 13.5 | 9 | -0.3 (-2.17%) | 1,132,585 |
19 May 2006 | HKD | 13.6 | 13.8 | 13.6 | 13.8 | 9.2 | +0.05 (+0.36%) | 1,038,001 |
18 May 2006 | HKD | 13.55 | 13.95 | 13.55 | 13.75 | 9.1667 | +0.15 (+1.10%) | 595,063 |
17 May 2006 | HKD | 13.65 | 13.7 | 13.55 | 13.6 | 9.0667 | +0.05 (+0.37%) | 3,279,786 |
16 May 2006 | HKD | 14 | 14 | 13.5 | 13.55 | 9.0333 | -0.1 (-0.73%) | 1,370,941 |
15 May 2006 | HKD | 13.8 | 13.8 | 13.5 | 13.65 | 9.1 | -0.3 (-2.15%) | 1,197,882 |
12 May 2006 | HKD | 14.3 | 14.3 | 13.9 | 13.95 | 9.3 | -0.05 (-0.36%) | 1,004,689 |
11 May 2006 | HKD | 14.5 | 14.5 | 13.9 | 14 | 9.3333 | -0.3 (-2.10%) | 3,050,881 |
10 May 2006 | HKD | 14.5 | 14.65 | 14.3 | 14.3 | 9.5333 | -0.2 (-1.38%) | 8,382,776 |
9 May 2006 | HKD | 14.65 | 14.65 | 14.45 | 14.5 | 9.6667 | -0.2 (-1.36%) | 3,159,072 |
8 May 2006 | HKD | 15 | 15 | 14.55 | 14.7 | 9.8 | +0.1 (+0.68%) | 1,977,887 |
5 May 2006 | HKD | 14.6 | 14.6 | 14.6 | 14.6 | 9.7333 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 14.55 | 14.6 | 14.55 | 14.6 | 9.7333 | 0.0 (0.0%) | 990,326 |
3 May 2006 | HKD | 14.5 | 14.65 | 14.5 | 14.6 | 9.7333 | +0.25 (+1.74%) | 2,834,338 |
2 May 2006 | HKD | 14.35 | 14.5 | 14.05 | 14.35 | 9.5667 | +0.2 (+1.41%) | 685,501 |
1 May 2006 | HKD | 14.15 | 14.15 | 14.15 | 14.15 | 9.4333 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 14.3 | 14.3 | 13.95 | 14.15 | 9.4333 | -0.15 (-1.05%) | 1,878,897 |
27 Apr 2006 | HKD | 14.15 | 14.6 | 14.15 | 14.3 | 9.5333 | +0.25 (+1.78%) | 1,479,106 |
26 Apr 2006 | HKD | 14.5 | 14.5 | 14.05 | 14.05 | 9.3667 | -0.3 (-2.09%) | 1,417,752 |
25 Apr 2006 | HKD | 14.8 | 14.8 | 14.05 | 14.35 | 9.5667 | -0.5 (-3.37%) | 291,000 |
24 Apr 2006 | HKD | 14.55 | 14.9 | 14.55 | 14.85 | 9.9 | -0.15 (-1%) | 3,413,805 |
21 Apr 2006 | HKD | 15 | 15.05 | 14.8 | 15 | 10 | 0.0 (0.0%) | 11,216,387 |
20 Apr 2006 | HKD | 15.1 | 15.2 | 14.85 | 15 | 10 | +0.05 (+0.33%) | 3,328,091 |
19 Apr 2006 | HKD | 14.8 | 15.1 | 14.7 | 14.95 | 9.9667 | +0.15 (+1.01%) | 1,199,629 |
18 Apr 2006 | HKD | 15 | 15 | 14.6 | 14.8 | 9.8667 | +0.05 (+0.34%) | 687,254 |
17 Apr 2006 | HKD | 14.75 | 14.75 | 14.75 | 14.75 | 9.8333 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 14.75 | 14.75 | 14.75 | 14.75 | 9.8333 | 0.0 (0.0%) | 0 |