Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2006 | HKD | 4.6 | 4.75 | 4.6 | 4.75 | 4.75 | +0.125 (+2.70%) | 4,716,000 |
1 Mar 2006 | HKD | 4.675 | 4.7 | 4.6 | 4.625 | 4.625 | -0.05 (-1.07%) | 2,640,000 |
28 Feb 2006 | HKD | 4.75 | 4.775 | 4.675 | 4.675 | 4.675 | -0.05 (-1.06%) | 2,116,000 |
27 Feb 2006 | HKD | 4.75 | 4.775 | 4.725 | 4.725 | 4.725 | -0.125 (-2.58%) | 358,000 |
24 Feb 2006 | HKD | 4.85 | 4.875 | 4.775 | 4.85 | 4.85 | -0.025 (-0.51%) | 3,918,000 |
23 Feb 2006 | HKD | 4.85 | 4.875 | 4.7 | 4.875 | 4.875 | +0.025 (+0.52%) | 4,035,120 |
22 Feb 2006 | HKD | 4.9 | 4.9 | 4.825 | 4.85 | 4.85 | 0.0 (0.0%) | 3,388,000 |
21 Feb 2006 | HKD | 4.85 | 4.9 | 4.825 | 4.85 | 4.85 | -0.05 (-1.02%) | 4,386,000 |
20 Feb 2006 | HKD | 4.8 | 4.9 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 2,282,000 |
17 Feb 2006 | HKD | 4.725 | 4.825 | 4.725 | 4.8 | 4.8 | +0.025 (+0.52%) | 2,548,000 |
16 Feb 2006 | HKD | 4.6 | 4.775 | 4.6 | 4.775 | 4.775 | +0.175 (+3.80%) | 3,962,000 |
15 Feb 2006 | HKD | 4.7 | 4.8 | 4.525 | 4.6 | 4.6 | -0.075 (-1.60%) | 4,693,675 |
14 Feb 2006 | HKD | 4.5 | 4.7 | 4.5 | 4.675 | 4.675 | +0.2 (+4.47%) | 3,183,000 |
13 Feb 2006 | HKD | 4.35 | 4.525 | 4.35 | 4.475 | 4.475 | +0.125 (+2.87%) | 3,764,000 |
10 Feb 2006 | HKD | 4.375 | 4.43 | 4.33 | 4.35 | 4.35 | -0.025 (-0.57%) | 6,760,000 |
9 Feb 2006 | HKD | 4.375 | 4.425 | 4.35 | 4.375 | 4.375 | 0.0 (0.0%) | 4,436,000 |
8 Feb 2006 | HKD | 4.35 | 4.45 | 4.3 | 4.375 | 4.375 | 0.0 (0.0%) | 7,824,000 |
7 Feb 2006 | HKD | 4.525 | 4.55 | 4.325 | 4.375 | 4.375 | -0.15 (-3.31%) | 4,990,508 |
6 Feb 2006 | HKD | 4.625 | 4.675 | 4.5 | 4.525 | 4.525 | -0.1 (-2.16%) | 5,538,000 |
3 Feb 2006 | HKD | 4.75 | 4.75 | 4.625 | 4.625 | 4.625 | -0.15 (-3.14%) | 2,664,000 |
2 Feb 2006 | HKD | 4.85 | 4.875 | 4.7 | 4.775 | 4.775 | -0.025 (-0.52%) | 2,856,000 |
1 Feb 2006 | HKD | 4.9 | 4.9 | 4.525 | 4.8 | 4.8 | +0.22 (+4.80%) | 6,414,000 |
31 Jan 2006 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 0 |
30 Jan 2006 | HKD | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.005 (+0.11%) | 0 |
27 Jan 2006 | HKD | 4.45 | 4.575 | 4.425 | 4.575 | 4.575 | +0.15 (+3.39%) | 2,614,000 |
26 Jan 2006 | HKD | 4.425 | 4.45 | 4.375 | 4.425 | 4.425 | 0.0 (0.0%) | 1,790,000 |
25 Jan 2006 | HKD | 4.3 | 4.45 | 4.3 | 4.425 | 4.425 | +0.175 (+4.12%) | 3,666,000 |
24 Jan 2006 | HKD | 4.175 | 4.25 | 4.175 | 4.25 | 4.25 | +0.1 (+2.41%) | 2,914,000 |
23 Jan 2006 | HKD | 4.175 | 4.25 | 4.15 | 4.15 | 4.15 | -0.125 (-2.92%) | 3,408,000 |
20 Jan 2006 | HKD | 4.175 | 4.275 | 4.15 | 4.275 | 4.275 | +0.15 (+3.64%) | 4,066,000 |