Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2006 | HKD | 5.4 | 5.55 | 5.05 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,930,000 |
24 May 2006 | HKD | 5.45 | 5.65 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,452,000 |
23 May 2006 | HKD | 5.45 | 5.6 | 4.975 | 5.55 | 5.55 | -0.1 (-1.77%) | 2,134,100 |
22 May 2006 | HKD | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 2,970,000 |
19 May 2006 | HKD | 5.65 | 5.85 | 5.65 | 5.75 | 5.75 | -0.1 (-1.71%) | 356,000 |
18 May 2006 | HKD | 5.75 | 5.9 | 5.55 | 5.85 | 5.85 | 0.0 (0.0%) | 1,714,000 |
17 May 2006 | HKD | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | +0.4 (+7.34%) | 1,304,000 |
16 May 2006 | HKD | 5.35 | 5.7 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 1,264,000 |
15 May 2006 | HKD | 5.6 | 5.65 | 5.3 | 5.35 | 5.35 | -0.35 (-6.14%) | 2,364,000 |
12 May 2006 | HKD | 5.55 | 5.7 | 5.55 | 5.7 | 5.7 | +0.05 (+0.88%) | 512,000 |
11 May 2006 | HKD | 5.8 | 6 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 3,004,000 |
10 May 2006 | HKD | 5.95 | 6 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 2,298,000 |
9 May 2006 | HKD | 5.9 | 6 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 2,308,000 |
8 May 2006 | HKD | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 1,814,000 |
5 May 2006 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
4 May 2006 | HKD | 5.85 | 6.1 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 3,116,480 |
3 May 2006 | HKD | 5.75 | 5.95 | 5.75 | 5.85 | 5.85 | +0.15 (+2.63%) | 2,103,828 |
2 May 2006 | HKD | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 1,330,000 |
1 May 2006 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
28 Apr 2006 | HKD | 5.6 | 5.65 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 1,728,000 |
27 Apr 2006 | HKD | 5.95 | 5.95 | 5.65 | 5.7 | 5.7 | -0.3 (-5%) | 1,078,000 |
26 Apr 2006 | HKD | 5.55 | 6.15 | 5.5 | 6 | 6 | +0.35 (+6.19%) | 9,806,000 |
25 Apr 2006 | HKD | 5.4 | 5.65 | 5.25 | 5.65 | 5.65 | +0.2 (+3.67%) | 3,506,000 |
24 Apr 2006 | HKD | 5.1 | 5.45 | 5.1 | 5.45 | 5.45 | +0.5 (+10.10%) | 5,724,000 |
21 Apr 2006 | HKD | 4.9 | 5.1 | 4.9 | 4.95 | 4.95 | +0.025 (+0.51%) | 2,476,000 |
20 Apr 2006 | HKD | 4.7 | 4.925 | 4.7 | 4.925 | 4.925 | +0.175 (+3.68%) | 1,387,000 |
19 Apr 2006 | HKD | 4.65 | 4.8 | 4.625 | 4.75 | 4.75 | +0.125 (+2.70%) | 2,266,400 |
18 Apr 2006 | HKD | 4.625 | 4.65 | 4.6 | 4.625 | 4.625 | +0.025 (+0.54%) | 2,856,000 |
17 Apr 2006 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
14 Apr 2006 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |