Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2006 | HKD | 2.95 | 3.1 | 2.925 | 3.1 | 3.1 | +0.15 (+5.08%) | 11,322,000 |
1 Jun 2006 | HKD | 3.05 | 3.1 | 2.925 | 2.95 | 2.95 | -0.13 (-4.22%) | 18,222,500 |
31 May 2006 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.005 (+0.16%) | 0 |
30 May 2006 | HKD | 3.125 | 3.175 | 3.075 | 3.075 | 3.075 | -0.05 (-1.60%) | 7,128,000 |
29 May 2006 | HKD | 3.175 | 3.25 | 3.1 | 3.125 | 3.125 | -0.05 (-1.57%) | 23,659,000 |
26 May 2006 | HKD | 3.2 | 3.2 | 3.025 | 3.175 | 3.175 | +0.025 (+0.79%) | 8,566,000 |
25 May 2006 | HKD | 3.2 | 3.225 | 3.125 | 3.15 | 3.15 | -0.1 (-3.08%) | 10,684,200 |
24 May 2006 | HKD | 3.1 | 3.275 | 2.975 | 3.25 | 3.25 | +0.15 (+4.84%) | 28,907,000 |
23 May 2006 | HKD | 3.25 | 3.3 | 3.05 | 3.1 | 3.1 | -0.15 (-4.62%) | 28,203,000 |
22 May 2006 | HKD | 3.4 | 3.475 | 3.175 | 3.25 | 3.25 | -0.175 (-5.11%) | 28,876,000 |
19 May 2006 | HKD | 3.5 | 3.675 | 3.4 | 3.425 | 3.425 | -0.1 (-2.84%) | 71,992,000 |
18 May 2006 | HKD | 3.425 | 3.6 | 3.375 | 3.525 | 3.525 | -0.05 (-1.40%) | 23,332,980 |
17 May 2006 | HKD | 3.4 | 3.575 | 3.4 | 3.575 | 3.575 | +0.15 (+4.38%) | 16,332,000 |
16 May 2006 | HKD | 3.25 | 3.45 | 3.25 | 3.425 | 3.425 | +0.225 (+7.03%) | 26,320,000 |
15 May 2006 | HKD | 3.3 | 3.325 | 3.175 | 3.2 | 3.2 | -0.175 (-5.19%) | 13,384,000 |
12 May 2006 | HKD | 3.35 | 3.4 | 3.275 | 3.375 | 3.375 | -0.025 (-0.74%) | 11,384,820 |
11 May 2006 | HKD | 3.425 | 3.425 | 3.225 | 3.4 | 3.4 | -0.05 (-1.45%) | 21,158,000 |
10 May 2006 | HKD | 3.425 | 3.65 | 3.425 | 3.45 | 3.45 | -0.2 (-5.48%) | 15,684,620 |
9 May 2006 | HKD | 3.45 | 3.65 | 3.4 | 3.65 | 3.65 | +0.175 (+5.04%) | 33,223,801 |
8 May 2006 | HKD | 3.45 | 3.5 | 3.4 | 3.475 | 3.475 | +0.075 (+2.21%) | 22,718,000 |
5 May 2006 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 3.325 | 3.45 | 3.325 | 3.4 | 3.4 | +0.075 (+2.26%) | 14,871,000 |
3 May 2006 | HKD | 3.35 | 3.4 | 3.325 | 3.325 | 3.325 | -0.025 (-0.75%) | 22,141,000 |
2 May 2006 | HKD | 3.225 | 3.35 | 3.2 | 3.35 | 3.35 | +0.12 (+3.72%) | 34,150,000 |
1 May 2006 | HKD | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.005 (+0.16%) | 0 |
28 Apr 2006 | HKD | 3.175 | 3.275 | 3.075 | 3.225 | 3.225 | -0.05 (-1.53%) | 20,102,000 |
27 Apr 2006 | HKD | 3.35 | 3.35 | 3.2 | 3.275 | 3.275 | -0.075 (-2.24%) | 11,083,300 |
26 Apr 2006 | HKD | 3.2 | 3.4 | 3.2 | 3.35 | 3.35 | +0.125 (+3.88%) | 63,112,000 |
25 Apr 2006 | HKD | 3.175 | 3.225 | 3.125 | 3.225 | 3.225 | +0.075 (+2.38%) | 42,054,000 |
24 Apr 2006 | HKD | 3.1 | 3.175 | 3.075 | 3.15 | 3.15 | -0.05 (-1.56%) | 21,112,000 |