Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2006 | HKD | 3.05 | 3.225 | 3.025 | 3.2 | 3.2 | +0.2 (+6.67%) | 77,963,000 |
20 Apr 2006 | HKD | 3.05 | 3.05 | 2.975 | 3 | 3 | -0.075 (-2.44%) | 20,438,000 |
19 Apr 2006 | HKD | 3.05 | 3.1 | 3.025 | 3.075 | 3.075 | +0.025 (+0.82%) | 40,172,500 |
18 Apr 2006 | HKD | 2.925 | 3.05 | 2.875 | 3.05 | 3.05 | +0.17 (+5.90%) | 37,358,000 |
17 Apr 2006 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.005 (+0.17%) | 0 |
13 Apr 2006 | HKD | 2.825 | 2.925 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 15,426,000 |
12 Apr 2006 | HKD | 2.875 | 2.9 | 2.8 | 2.825 | 2.825 | -0.1 (-3.42%) | 15,740,000 |
11 Apr 2006 | HKD | 2.975 | 2.975 | 2.9 | 2.925 | 2.925 | -0.075 (-2.50%) | 18,716,000 |
10 Apr 2006 | HKD | 3 | 3 | 2.925 | 3 | 3 | -0.05 (-1.64%) | 9,509,500 |
7 Apr 2006 | HKD | 3.075 | 3.075 | 3.025 | 3.05 | 3.05 | 0.0 (0.0%) | 12,102,000 |
6 Apr 2006 | HKD | 3.05 | 3.1 | 3.025 | 3.05 | 3.05 | +0.02 (+0.66%) | 27,140,000 |
5 Apr 2006 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | +0.005 (+0.17%) | 0 |
4 Apr 2006 | HKD | 2.975 | 3.05 | 2.975 | 3.025 | 3.025 | +0.05 (+1.68%) | 25,798,100 |
3 Apr 2006 | HKD | 3 | 3 | 2.95 | 2.975 | 2.975 | -0.025 (-0.83%) | 14,164,000 |
31 Mar 2006 | HKD | 3 | 3.05 | 2.95 | 3 | 3 | 0.0 (0.0%) | 21,932,000 |
30 Mar 2006 | HKD | 2.925 | 3.025 | 2.925 | 3 | 3 | +0.05 (+1.69%) | 44,165,332 |
29 Mar 2006 | HKD | 2.9 | 2.95 | 2.875 | 2.95 | 2.95 | 0.0 (0.0%) | 7,796,800 |
28 Mar 2006 | HKD | 2.875 | 2.95 | 2.875 | 2.95 | 2.95 | +0.05 (+1.72%) | 7,904,000 |
27 Mar 2006 | HKD | 2.925 | 2.925 | 2.875 | 2.9 | 2.9 | -0.025 (-0.85%) | 4,081,650 |
24 Mar 2006 | HKD | 2.95 | 2.95 | 2.875 | 2.925 | 2.925 | +0.025 (+0.86%) | 11,511,770 |
23 Mar 2006 | HKD | 2.85 | 2.925 | 2.825 | 2.9 | 2.9 | +0.1 (+3.57%) | 12,761,200 |
22 Mar 2006 | HKD | 2.875 | 2.9 | 2.775 | 2.8 | 2.8 | -0.1 (-3.45%) | 21,390,000 |
21 Mar 2006 | HKD | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.075 (-2.52%) | 17,281,900 |
20 Mar 2006 | HKD | 2.95 | 3 | 2.95 | 2.975 | 2.975 | +0.025 (+0.85%) | 13,842,000 |
17 Mar 2006 | HKD | 2.95 | 2.975 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 12,090,700 |
16 Mar 2006 | HKD | 2.975 | 2.975 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 9,074,000 |
15 Mar 2006 | HKD | 2.875 | 3 | 2.85 | 2.95 | 2.95 | +0.1 (+3.51%) | 17,865,350 |
14 Mar 2006 | HKD | 2.85 | 2.875 | 2.825 | 2.85 | 2.85 | -0.025 (-0.87%) | 4,278,953 |
13 Mar 2006 | HKD | 2.825 | 2.9 | 2.825 | 2.875 | 2.875 | +0.075 (+2.68%) | 10,024,000 |