Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | HKD | 1.37 | 1.37 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 5,715,000 |
12 Dec 2005 | HKD | 1.5 | 1.5 | 1.37 | 1.37 | 1.37 | -0.13 (-8.67%) | 12,606,000 |
9 Dec 2005 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,640,000 |
8 Dec 2005 | HKD | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 4,059,000 |
7 Dec 2005 | HKD | 1.54 | 1.6 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 4,418,000 |
6 Dec 2005 | HKD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,171,000 |
5 Dec 2005 | HKD | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 3,146,000 |
2 Dec 2005 | HKD | 1.63 | 1.63 | 1.52 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,138,000 |
1 Dec 2005 | HKD | 1.76 | 1.76 | 1.57 | 1.62 | 1.62 | -0.11 (-6.36%) | 21,978,000 |
30 Nov 2005 | HKD | 1.67 | 1.86 | 1.67 | 1.73 | 1.73 | +0.06 (+3.59%) | 7,140,000 |
29 Nov 2005 | HKD | 1.72 | 1.77 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 3,196,000 |
28 Nov 2005 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 624,000 |
25 Nov 2005 | HKD | 1.78 | 1.78 | 1.6 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,997,000 |
24 Nov 2005 | HKD | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,097,000 |
23 Nov 2005 | HKD | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,557,000 |
22 Nov 2005 | HKD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,177,000 |
21 Nov 2005 | HKD | 1.86 | 1.86 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,815,000 |
18 Nov 2005 | HKD | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | +0.01 (+0.54%) | 500,000 |
17 Nov 2005 | HKD | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 921,000 |
16 Nov 2005 | HKD | 1.86 | 1.92 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 286,000 |
15 Nov 2005 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 61,000 |
14 Nov 2005 | HKD | 1.89 | 1.93 | 1.89 | 1.89 | 1.89 | -0.03 (-1.56%) | 90,000 |
11 Nov 2005 | HKD | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 577,000 |
10 Nov 2005 | HKD | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 472,000 |
9 Nov 2005 | HKD | 1.85 | 1.91 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 471,000 |
8 Nov 2005 | HKD | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 57,000 |
7 Nov 2005 | HKD | 1.92 | 1.92 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 500,000 |
4 Nov 2005 | HKD | 1.93 | 1.93 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 280,000 |
3 Nov 2005 | HKD | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,633,000 |
2 Nov 2005 | HKD | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | +0.13 (+7.07%) | 2,819,000 |