Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | HKD | 4.025 | 4.15 | 4 | 4.15 | 4.15 | +0.125 (+3.11%) | 6,024,000 |
15 Dec 2005 | HKD | 4.2 | 4.2 | 4 | 4.025 | 4.025 | -0.175 (-4.17%) | 4,734,000 |
14 Dec 2005 | HKD | 4.125 | 4.2 | 4.125 | 4.2 | 4.2 | +0.075 (+1.82%) | 3,316,000 |
13 Dec 2005 | HKD | 4.2 | 4.2 | 4.05 | 4.125 | 4.125 | -0.075 (-1.79%) | 2,271,000 |
12 Dec 2005 | HKD | 4.225 | 4.225 | 4.075 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,277,000 |
9 Dec 2005 | HKD | 4.275 | 4.275 | 4.2 | 4.25 | 4.25 | -0.025 (-0.58%) | 5,360,000 |
8 Dec 2005 | HKD | 4.275 | 4.3 | 4.175 | 4.275 | 4.275 | 0.0 (0.0%) | 5,319,000 |
7 Dec 2005 | HKD | 4.225 | 4.3 | 4.175 | 4.275 | 4.275 | +0.075 (+1.79%) | 19,139,301 |
6 Dec 2005 | HKD | 4.1 | 4.25 | 4.075 | 4.2 | 4.2 | +0.05 (+1.20%) | 16,733,000 |
5 Dec 2005 | HKD | 4.175 | 4.175 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 10,062,000 |
2 Dec 2005 | HKD | 4.15 | 4.2 | 4.1 | 4.2 | 4.2 | +0.025 (+0.60%) | 17,409,000 |
1 Dec 2005 | HKD | 3.975 | 4.2 | 3.975 | 4.175 | 4.175 | +0.2 (+5.03%) | 45,138,000 |
30 Nov 2005 | HKD | 3.825 | 4.025 | 3.825 | 3.975 | 3.975 | +0.175 (+4.61%) | 33,933,199 |
29 Nov 2005 | HKD | 3.8 | 3.825 | 3.775 | 3.8 | 3.8 | 0.0 (0.0%) | 4,797,000 |
28 Nov 2005 | HKD | 3.725 | 3.85 | 3.725 | 3.8 | 3.8 | +0.05 (+1.33%) | 7,928,000 |
25 Nov 2005 | HKD | 3.75 | 3.775 | 3.725 | 3.75 | 3.75 | 0.0 (0.0%) | 2,295,000 |
24 Nov 2005 | HKD | 3.7 | 3.825 | 3.675 | 3.75 | 3.75 | +0.05 (+1.35%) | 7,705,000 |
23 Nov 2005 | HKD | 3.675 | 3.725 | 3.675 | 3.7 | 3.7 | 0.0 (0.0%) | 2,860,000 |
22 Nov 2005 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.075 (-1.99%) | 3,168,000 |
21 Nov 2005 | HKD | 3.75 | 3.825 | 3.7 | 3.775 | 3.775 | +0.025 (+0.67%) | 3,633,000 |
18 Nov 2005 | HKD | 3.55 | 3.85 | 3.525 | 3.75 | 3.75 | +0.2 (+5.63%) | 12,571,000 |
17 Nov 2005 | HKD | 3.475 | 3.55 | 3.475 | 3.55 | 3.55 | +0.075 (+2.16%) | 2,383,000 |
16 Nov 2005 | HKD | 3.55 | 3.575 | 3.475 | 3.475 | 3.475 | -0.075 (-2.11%) | 950,000 |
15 Nov 2005 | HKD | 3.525 | 3.6 | 3.475 | 3.55 | 3.55 | +0.025 (+0.71%) | 3,251,000 |
14 Nov 2005 | HKD | 3.425 | 3.55 | 3.425 | 3.525 | 3.525 | +0.075 (+2.17%) | 7,172,000 |
11 Nov 2005 | HKD | 3.425 | 3.45 | 3.4 | 3.45 | 3.45 | +0.025 (+0.73%) | 2,986,600 |
10 Nov 2005 | HKD | 3.45 | 3.45 | 3.375 | 3.425 | 3.425 | -0.025 (-0.72%) | 8,911,000 |
9 Nov 2005 | HKD | 3.4 | 3.5 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,375,000 |
8 Nov 2005 | HKD | 3.425 | 3.425 | 3.4 | 3.4 | 3.4 | -0.025 (-0.73%) | 2,108,000 |
7 Nov 2005 | HKD | 3.45 | 3.45 | 3.4 | 3.425 | 3.425 | -0.075 (-2.14%) | 3,626,000 |