Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2006 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.5717 | -0.01 (-1.61%) | 465,183 |
29 May 2006 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.5811 | +0.01 (+1.64%) | 349,954 |
26 May 2006 | HKD | 0.61 | 0.63 | 0.59 | 0.61 | 0.5717 | +0.01 (+1.67%) | 1,583,328 |
25 May 2006 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.5624 | -0.01 (-1.64%) | 1,207,768 |
24 May 2006 | HKD | 0.65 | 0.65 | 0.61 | 0.61 | 0.5717 | -0.04 (-6.15%) | 1,314,461 |
23 May 2006 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.6092 | 0.0 (0.0%) | 460,915 |
22 May 2006 | HKD | 0.6899 | 0.6899 | 0.65 | 0.65 | 0.6092 | -0.06 (-8.45%) | 627,356 |
19 May 2006 | HKD | 0.6899 | 0.71 | 0.6899 | 0.71 | 0.6655 | +0.02 (+2.91%) | 268,867 |
18 May 2006 | HKD | 0.7 | 0.7 | 0.68 | 0.6899 | 0.6466 | -0.02 (-2.83%) | 448,112 |
17 May 2006 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.6655 | +0.03 (+4.41%) | 546,270 |
16 May 2006 | HKD | 0.73 | 0.73 | 0.68 | 0.68 | 0.6373 | -0.04 (-5.56%) | 900,491 |
15 May 2006 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.6748 | -0.01 (-1.37%) | 1,655,880 |
12 May 2006 | HKD | 0.71 | 0.73 | 0.7 | 0.73 | 0.6842 | 0.0 (0.0%) | 1,779,644 |
11 May 2006 | HKD | 0.7399 | 0.7399 | 0.71 | 0.73 | 0.6842 | -0.02 (-2.67%) | 2,219,220 |
10 May 2006 | HKD | 0.7399 | 0.76 | 0.72 | 0.75 | 0.7029 | -0.01 (-1.32%) | 1,387,013 |
9 May 2006 | HKD | 0.76 | 0.77 | 0.76 | 0.76 | 0.7123 | -0.01 (-1.30%) | 1,843,660 |
8 May 2006 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.7217 | -0.01 (-1.28%) | 1,374,209 |
5 May 2006 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.7311 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 0.78 | 0.7899 | 0.77 | 0.78 | 0.7311 | +0.01 (+1.30%) | 1,152,287 |
3 May 2006 | HKD | 0.78 | 0.8 | 0.77 | 0.77 | 0.7217 | +0.01 (+1.32%) | 1,728,431 |
2 May 2006 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.7123 | +0.01 (+1.33%) | 1,276,052 |
1 May 2006 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.7029 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 0.7399 | 0.76 | 0.72 | 0.75 | 0.7029 | -0.02 (-2.60%) | 1,698,557 |
27 Apr 2006 | HKD | 0.76 | 0.7899 | 0.75 | 0.77 | 0.7217 | +0.01 (+1.32%) | 3,013,018 |
26 Apr 2006 | HKD | 0.75 | 0.7899 | 0.73 | 0.76 | 0.7123 | +0.01 (+1.33%) | 3,405,649 |
25 Apr 2006 | HKD | 0.82 | 0.82 | 0.72 | 0.75 | 0.7029 | -0.07 (-8.54%) | 6,743,015 |
24 Apr 2006 | HKD | 0.82 | 0.86 | 0.7899 | 0.82 | 0.7686 | +0.02 (+2.50%) | 9,030,519 |
21 Apr 2006 | HKD | 0.7899 | 0.82 | 0.77 | 0.8 | 0.7498 | +0.01 (+1.28%) | 4,254,928 |
20 Apr 2006 | HKD | 0.81 | 0.8399 | 0.7899 | 0.7899 | 0.7403 | -0.03 (-3.67%) | 3,004,483 |
19 Apr 2006 | HKD | 0.88 | 0.8901 | 0.81 | 0.82 | 0.7686 | -0.05 (-5.75%) | 4,540,866 |