Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | HKD | 10.8 | 10.8 | 10.15 | 10.4 | 10.4 | -0.3 (-2.80%) | 40,500 |
8 Dec 2005 | HKD | 10.9 | 10.9 | 10.6 | 10.7 | 10.7 | -0.2 (-1.83%) | 176,500 |
7 Dec 2005 | HKD | 11.2 | 11.2 | 10.7 | 10.9 | 10.9 | -0.15 (-1.36%) | 515,000 |
6 Dec 2005 | HKD | 11.4 | 11.4 | 10.65 | 11.05 | 11.05 | -0.4 (-3.49%) | 500,500 |
5 Dec 2005 | HKD | 11.7 | 11.7 | 11.15 | 11.45 | 11.45 | -0.25 (-2.14%) | 900,500 |
2 Dec 2005 | HKD | 9.8 | 11.8 | 9.8 | 11.7 | 11.7 | +1.95 (+20%) | 2,072,000 |
1 Dec 2005 | HKD | 9.8 | 9.8 | 9.6 | 9.75 | 9.75 | +0.1 (+1.04%) | 1,059,000 |
30 Nov 2005 | HKD | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | +0.2 (+2.12%) | 815,500 |
29 Nov 2005 | HKD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0 (0.0%) | 0 |
28 Nov 2005 | HKD | 9.5 | 9.7 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,278,000 |
25 Nov 2005 | HKD | 9.45 | 9.5 | 9.45 | 9.5 | 9.5 | 0.0 (0.0%) | 263,500 |
24 Nov 2005 | HKD | 9.5 | 9.5 | 9.4 | 9.5 | 9.5 | +0.05 (+0.53%) | 224,500 |
23 Nov 2005 | HKD | 9.5 | 9.5 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 193,000 |
22 Nov 2005 | HKD | 9.5 | 9.5 | 9.4 | 9.5 | 9.5 | -0.1 (-1.04%) | 248,000 |
21 Nov 2005 | HKD | 9.4 | 9.6 | 9.4 | 9.6 | 9.6 | 0.0 (0.0%) | 4,500 |
18 Nov 2005 | HKD | 9.6 | 9.6 | 9.55 | 9.6 | 9.6 | 0.0 (0.0%) | 59,500 |
17 Nov 2005 | HKD | 9.6 | 9.6 | 9.55 | 9.6 | 9.6 | -0.15 (-1.54%) | 465,500 |
16 Nov 2005 | HKD | 9.8 | 9.8 | 9.6 | 9.75 | 9.75 | +0.15 (+1.56%) | 46,500 |
15 Nov 2005 | HKD | 9.8 | 9.8 | 9.55 | 9.6 | 9.6 | -0.2 (-2.04%) | 36,000 |
14 Nov 2005 | HKD | 9.6 | 9.8 | 9.6 | 9.8 | 9.8 | -0.05 (-0.51%) | 5,000 |
11 Nov 2005 | HKD | 9.6 | 9.85 | 9.2 | 9.85 | 9.85 | +0.25 (+2.60%) | 22,500 |
10 Nov 2005 | HKD | 9.85 | 9.9 | 9.6 | 9.6 | 9.6 | -0.25 (-2.54%) | 9,000 |
9 Nov 2005 | HKD | 9.9 | 9.9 | 9.8 | 9.85 | 9.85 | -0.05 (-0.51%) | 30,000 |
8 Nov 2005 | HKD | 9.95 | 9.95 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 15,500 |
7 Nov 2005 | HKD | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 31,000 |
4 Nov 2005 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 39,000 |
3 Nov 2005 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 11,000 |
2 Nov 2005 | HKD | 10 | 10 | 9.9 | 10 | 10 | 0.0 (0.0%) | 68,500 |
1 Nov 2005 | HKD | 10.1 | 10.15 | 10 | 10 | 10 | 0.0 (0.0%) | 106,500 |
31 Oct 2005 | HKD | 9.9 | 10 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 93,000 |