Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | HKD | 9.7001 | 9.7001 | 9.35 | 9.4001 | 3.1334 | -0.35 (-3.59%) | 177,000 |
24 May 2006 | HKD | 9.5501 | 9.75 | 9.5501 | 9.75 | 3.25 | +0.25 (+2.63%) | 894,001 |
23 May 2006 | HKD | 9.4001 | 9.75 | 9.35 | 9.5 | 3.1667 | +0.05 (+0.53%) | 3,015,003 |
22 May 2006 | HKD | 9.95 | 9.95 | 9.4001 | 9.45 | 3.15 | -0.35 (-3.57%) | 1,329,001 |
19 May 2006 | HKD | 10.25 | 10.35 | 9.75 | 9.8 | 3.2667 | -0.45 (-4.39%) | 1,344,001 |
18 May 2006 | HKD | 9.65 | 10.7501 | 9.65 | 10.25 | 3.4167 | 0.0 (0.0%) | 1,893,002 |
17 May 2006 | HKD | 9.65 | 10.4 | 9.65 | 10.25 | 3.4167 | +0.35 (+3.54%) | 1,135,477 |
16 May 2006 | HKD | 9.8 | 10.0001 | 9.45 | 9.9 | 3.3 | -0.1 (-1.00%) | 3,783,004 |
15 May 2006 | HKD | 9.8 | 10.3001 | 9.5 | 10.0001 | 3.3334 | +0.2 (+2.04%) | 2,264,252 |
12 May 2006 | HKD | 10.1 | 10.1 | 9.7001 | 9.8 | 3.2667 | -0.5 (-4.86%) | 1,047,001 |
11 May 2006 | HKD | 10.3001 | 10.6001 | 10.3001 | 10.3001 | 3.4334 | -0.1 (-0.96%) | 1,993,697 |
10 May 2006 | HKD | 10.3001 | 10.65 | 10.3001 | 10.4 | 3.4667 | +0.55 (+5.58%) | 2,758,803 |
9 May 2006 | HKD | 9.9 | 10.05 | 9.8 | 9.8501 | 3.2834 | -0.05 (-0.50%) | 1,899,002 |
8 May 2006 | HKD | 9.45 | 9.9 | 9.45 | 9.9 | 3.3 | +0.45 (+4.76%) | 934,201 |
5 May 2006 | HKD | 9.45 | 9.45 | 9.45 | 9.45 | 3.15 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 9.45 | 9.5501 | 9.4001 | 9.45 | 3.15 | +0.2 (+2.16%) | 819,001 |
3 May 2006 | HKD | 9.45 | 9.45 | 9.2501 | 9.2501 | 3.0834 | 0.0 (0.0%) | 315,000 |
2 May 2006 | HKD | 9.2 | 9.4001 | 9.2 | 9.2501 | 3.0834 | +0.05 (+0.54%) | 1,239,001 |
1 May 2006 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 3.0667 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 9.1001 | 9.2 | 8.5001 | 9.2 | 3.0667 | 0.0 (0.0%) | 1,833,002 |
27 Apr 2006 | HKD | 9.05 | 9.2 | 9.05 | 9.2 | 3.0667 | +0.2 (+2.22%) | 2,395,052 |
26 Apr 2006 | HKD | 8.8001 | 9 | 8.6 | 9 | 3 | +0.1 (+1.12%) | 1,065,001 |
25 Apr 2006 | HKD | 9.05 | 9.05 | 8.6 | 8.9 | 2.9667 | -0.15 (-1.66%) | 615,001 |
24 Apr 2006 | HKD | 9 | 9.1001 | 8.6501 | 9.05 | 3.0167 | -0.05 (-0.55%) | 408,000 |
21 Apr 2006 | HKD | 8.85 | 9.35 | 8.85 | 9.1001 | 3.0334 | +0.25 (+2.83%) | 357,000 |
20 Apr 2006 | HKD | 9.1001 | 9.1001 | 8.85 | 8.85 | 2.95 | -0.55 (-5.85%) | 906,001 |
19 Apr 2006 | HKD | 9.3 | 9.4001 | 9 | 9.4001 | 3.1334 | +0.5 (+5.62%) | 1,551,001 |
18 Apr 2006 | HKD | 8.9 | 9.2 | 8.8001 | 8.9 | 2.9667 | 0.0 (0.0%) | 1,113,001 |
17 Apr 2006 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 2.9667 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 2.9667 | 0.0 (0.0%) | 0 |