Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2006 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.2326 | 0.0 (0.0%) | 312,919 |
19 Jan 2006 | HKD | 0.26 | 0.265 | 0.2451 | 0.26 | 0.2326 | 0.0 (0.0%) | 12,293,250 |
18 Jan 2006 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.2326 | -0.01 (-3.70%) | 5,194,457 |
17 Jan 2006 | HKD | 0.27 | 0.27 | 0.255 | 0.27 | 0.2416 | 0.0 (0.0%) | 4,973,178 |
16 Jan 2006 | HKD | 0.24 | 0.27 | 0.24 | 0.27 | 0.2416 | +0.015 (+5.88%) | 3,535,986 |
13 Jan 2006 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.2282 | 0.0 (0.0%) | 5,140,814 |
12 Jan 2006 | HKD | 0.242 | 0.255 | 0.242 | 0.255 | 0.2282 | +0.019 (+8.05%) | 8,810,907 |
11 Jan 2006 | HKD | 0.225 | 0.24 | 0.222 | 0.236 | 0.2112 | +0.009 (+3.96%) | 4,139,472 |
10 Jan 2006 | HKD | 0.22 | 0.227 | 0.22 | 0.227 | 0.2031 | +0.007 (+3.18%) | 6,285,203 |
9 Jan 2006 | HKD | 0.21 | 0.22 | 0.208 | 0.22 | 0.1969 | +0.008 (+3.77%) | 1,108,628 |
6 Jan 2006 | HKD | 0.225 | 0.225 | 0.212 | 0.212 | 0.1897 | -0.013 (-5.78%) | 4,291,462 |
5 Jan 2006 | HKD | 0.215 | 0.225 | 0.213 | 0.225 | 0.2013 | +0.001 (+0.45%) | 429,146 |
4 Jan 2006 | HKD | 0.218 | 0.225 | 0.21 | 0.224 | 0.2004 | +0.001 (+0.45%) | 1,645,060 |
3 Jan 2006 | HKD | 0.228 | 0.228 | 0.223 | 0.223 | 0.1995 | -0.006 (-2.62%) | 768,887 |
2 Jan 2006 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.2049 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.22 | 0.234 | 0.22 | 0.229 | 0.2049 | +0.014 (+6.51%) | 4,137,237 |
29 Dec 2005 | HKD | 0.188 | 0.215 | 0.18 | 0.215 | 0.1924 | +0.038 (+21.47%) | 2,127,850 |
28 Dec 2005 | HKD | 0.172 | 0.18 | 0.172 | 0.177 | 0.1584 | +0.012 (+7.27%) | 3,790,791 |
27 Dec 2005 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1476 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1476 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.188 | 0.19 | 0.15 | 0.165 | 0.1476 | -0.035 (-17.50%) | 9,821,189 |
22 Dec 2005 | HKD | 0.2 | 0.202 | 0.2 | 0.2 | 0.179 | 0.0 (0.0%) | 1,372,374 |
21 Dec 2005 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 0.179 | -0.005 (-2.44%) | 268,216 |
20 Dec 2005 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.1834 | 0.0 (0.0%) | 205,633 |
19 Dec 2005 | HKD | 0.215 | 0.215 | 0.205 | 0.205 | 0.1834 | -0.015 (-6.82%) | 572,195 |
16 Dec 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1969 | 0.0 (0.0%) | 625,838 |
15 Dec 2005 | HKD | 0.22 | 0.224 | 0.22 | 0.22 | 0.1969 | -0.004 (-1.79%) | 12,776,039 |
14 Dec 2005 | HKD | 0.227 | 0.227 | 0.224 | 0.224 | 0.2004 | +0.004 (+1.82%) | 469,379 |
13 Dec 2005 | HKD | 0.209 | 0.22 | 0.195 | 0.22 | 0.1969 | +0.01 (+4.76%) | 1,846,223 |
12 Dec 2005 | HKD | 0.211 | 0.22 | 0.203 | 0.21 | 0.1879 | -0.005 (-2.33%) | 13,124,720 |