Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2006 | HKD | 0.22 | 0.25 | 0.22 | 0.25 | 1 | +0.03 (+13.64%) | 3,070,000 |
14 Jun 2006 | HKD | 0.19 | 0.22 | 0.19 | 0.22 | 0.88 | +0.02 (+10%) | 970,000 |
13 Jun 2006 | HKD | 0.2 | 0.201 | 0.2 | 0.2 | 0.8 | -0.01 (-4.76%) | 750,000 |
12 Jun 2006 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.84 | +0.01 (+5%) | 80,000 |
9 Jun 2006 | HKD | 0.2 | 0.201 | 0.196 | 0.2 | 0.8 | 0.0 (0.0%) | 340,000 |
8 Jun 2006 | HKD | 0.203 | 0.205 | 0.2 | 0.2 | 0.8 | -0.023 (-10.31%) | 390,000 |
7 Jun 2006 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.892 | 0.0 (0.0%) | 0 |
6 Jun 2006 | HKD | 0.22 | 0.225 | 0.21 | 0.223 | 0.892 | +0.013 (+6.19%) | 660,000 |
5 Jun 2006 | HKD | 0.2 | 0.23 | 0.2 | 0.21 | 0.84 | +0.01 (+5%) | 920,000 |
2 Jun 2006 | HKD | 0.195 | 0.2 | 0.195 | 0.2 | 0.8 | -0.001 (-0.50%) | 580,000 |
1 Jun 2006 | HKD | 0.202 | 0.202 | 0.2 | 0.201 | 0.804 | +0.001 (+0.50%) | 500,000 |
31 May 2006 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.8 | 0.0 (0.0%) | 0 |
30 May 2006 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 0.8 | -0.015 (-6.98%) | 240,000 |
29 May 2006 | HKD | 0.229 | 0.229 | 0.215 | 0.215 | 0.86 | -0.005 (-2.27%) | 919,996 |
26 May 2006 | HKD | 0.22 | 0.22 | 0.218 | 0.22 | 0.88 | -0.01 (-4.35%) | 570,000 |
25 May 2006 | HKD | 0.22 | 0.23 | 0.215 | 0.23 | 0.92 | 0.0 (0.0%) | 900,000 |
24 May 2006 | HKD | 0.221 | 0.23 | 0.221 | 0.23 | 0.92 | -0.005 (-2.13%) | 500,000 |
23 May 2006 | HKD | 0.22 | 0.24 | 0.22 | 0.235 | 0.94 | -0.005 (-2.08%) | 671,200 |
22 May 2006 | HKD | 0.225 | 0.24 | 0.22 | 0.24 | 0.96 | 0.0 (0.0%) | 1,040,000 |
19 May 2006 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.96 | 0.0 (0.0%) | 290,000 |
18 May 2006 | HKD | 0.239 | 0.24 | 0.234 | 0.24 | 0.96 | +0.005 (+2.13%) | 1,110,000 |
17 May 2006 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.94 | +0.005 (+2.17%) | 520,000 |
16 May 2006 | HKD | 0.25 | 0.25 | 0.23 | 0.23 | 0.92 | -0.01 (-4.17%) | 2,064,911 |
15 May 2006 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.96 | -0.005 (-2.04%) | 1,636,982 |
12 May 2006 | HKD | 0.236 | 0.245 | 0.235 | 0.245 | 0.98 | -0.01 (-3.92%) | 1,530,000 |
11 May 2006 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 1.02 | -0.01 (-3.77%) | 1,100,000 |
10 May 2006 | HKD | 0.25 | 0.265 | 0.24 | 0.265 | 1.06 | +0.01 (+3.92%) | 2,620,000 |
9 May 2006 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 1.02 | 0.0 (0.0%) | 352,000 |
8 May 2006 | HKD | 0.27 | 0.28 | 0.255 | 0.255 | 1.02 | +0.013 (+5.37%) | 4,019,647 |
5 May 2006 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.968 | 0.0 (0.0%) | 0 |