Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2006 | HKD | 4.7 | 4.775 | 4.65 | 4.7 | 3.5975 | -0.05 (-1.05%) | 1,693,161 |
15 Mar 2006 | HKD | 4.8 | 4.825 | 4.725 | 4.75 | 3.6358 | -0.05 (-1.04%) | 986,110 |
14 Mar 2006 | HKD | 4.65 | 4.8 | 4.65 | 4.8 | 3.6741 | +0.2 (+4.35%) | 1,685,323 |
13 Mar 2006 | HKD | 4.525 | 4.6 | 4.525 | 4.6 | 3.521 | +0.05 (+1.10%) | 642,774 |
10 Mar 2006 | HKD | 4.55 | 4.55 | 4.475 | 4.55 | 3.4827 | 0.0 (0.0%) | 851,806 |
9 Mar 2006 | HKD | 4.425 | 4.6 | 4.425 | 4.55 | 3.4827 | +0.1 (+2.25%) | 1,280,323 |
8 Mar 2006 | HKD | 4.55 | 4.625 | 4.425 | 4.45 | 3.4062 | -0.175 (-3.78%) | 4,244,661 |
7 Mar 2006 | HKD | 4.7 | 4.7 | 4.625 | 4.625 | 3.5401 | -0.1 (-2.12%) | 1,126,161 |
6 Mar 2006 | HKD | 4.7 | 4.75 | 4.675 | 4.725 | 3.6167 | +0.05 (+1.07%) | 854,419 |
3 Mar 2006 | HKD | 4.8 | 4.825 | 4.65 | 4.675 | 3.5784 | -0.125 (-2.60%) | 5,977,749 |
2 Mar 2006 | HKD | 4.825 | 4.825 | 4.775 | 4.8 | 3.6741 | +0.025 (+0.52%) | 1,267,258 |
1 Mar 2006 | HKD | 4.875 | 4.875 | 4.7 | 4.775 | 3.6549 | -0.125 (-2.55%) | 4,533,387 |
28 Feb 2006 | HKD | 4.875 | 5 | 4.875 | 4.9 | 3.7506 | -0.15 (-2.97%) | 2,286,290 |
27 Feb 2006 | HKD | 5 | 5.15 | 5 | 5.05 | 3.8654 | +0.075 (+1.51%) | 11,896,548 |
24 Feb 2006 | HKD | 4.975 | 5 | 4.975 | 4.975 | 3.808 | +0.05 (+1.02%) | 5,366,903 |
23 Feb 2006 | HKD | 4.875 | 4.95 | 4.875 | 4.925 | 3.7698 | +0.05 (+1.03%) | 1,912,645 |
22 Feb 2006 | HKD | 4.8 | 5 | 4.8 | 4.875 | 3.7315 | +0.05 (+1.04%) | 2,632,500 |
21 Feb 2006 | HKD | 4.85 | 4.85 | 4.775 | 4.825 | 3.6932 | +0.05 (+1.05%) | 1,776,774 |
20 Feb 2006 | HKD | 4.85 | 4.95 | 4.75 | 4.775 | 3.6549 | -0.2 (-4.02%) | 2,069,419 |
17 Feb 2006 | HKD | 5.05 | 5.05 | 4.95 | 4.975 | 3.808 | -0.025 (-0.50%) | 6,150,774 |
16 Feb 2006 | HKD | 5 | 5 | 4.95 | 5 | 3.8272 | +0.05 (+1.01%) | 6,929,419 |
15 Feb 2006 | HKD | 4.875 | 5.05 | 4.875 | 4.95 | 3.7889 | +0.05 (+1.02%) | 8,842,064 |
14 Feb 2006 | HKD | 4.7 | 4.925 | 4.675 | 4.9 | 3.7506 | +0.15 (+3.16%) | 15,341,661 |
13 Feb 2006 | HKD | 4.725 | 4.75 | 4.625 | 4.75 | 3.6358 | +0.1 (+2.15%) | 3,778,258 |
10 Feb 2006 | HKD | 4.65 | 4.68 | 4.58 | 4.65 | 3.5593 | 0.0 (0.0%) | 4,637,903 |
9 Feb 2006 | HKD | 4.725 | 4.725 | 4.6 | 4.65 | 3.5593 | -0.075 (-1.59%) | 2,051,129 |
8 Feb 2006 | HKD | 4.675 | 4.75 | 4.675 | 4.725 | 3.6167 | +0.05 (+1.07%) | 2,629,887 |
7 Feb 2006 | HKD | 4.625 | 4.7 | 4.625 | 4.675 | 3.5784 | +0.025 (+0.54%) | 2,853,290 |
6 Feb 2006 | HKD | 4.6 | 4.65 | 4.55 | 4.65 | 3.5593 | +0.05 (+1.09%) | 4,400,129 |
3 Feb 2006 | HKD | 4.65 | 4.7 | 4.575 | 4.6 | 3.521 | -0.15 (-3.16%) | 2,659,935 |