Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2005 | HKD | 2.1 | 2.1067 | 2.08 | 2.1067 | 2.1067 | +0.007 (+0.32%) | 881,995 |
26 Dec 2005 | HKD | 2.0333 | 2.1067 | 2.0333 | 2.1 | 2.1 | +0.033 (+1.61%) | 1,536,246 |
23 Dec 2005 | HKD | 2.0333 | 2.08 | 2.0333 | 2.0667 | 2.0667 | +0.04 (+1.97%) | 1,157,190 |
22 Dec 2005 | HKD | 2.02 | 2.04 | 2.02 | 2.0267 | 2.0267 | +0.007 (+0.33%) | 433,500 |
21 Dec 2005 | HKD | 2.0333 | 2.04 | 2.0133 | 2.02 | 2.02 | 0.0 (0.0%) | 1,582,155 |
20 Dec 2005 | HKD | 2.02 | 2.0333 | 2.0133 | 2.02 | 2.02 | 0.0 (0.0%) | 633,577 |
19 Dec 2005 | HKD | 2.0067 | 2.06 | 1.9933 | 2.02 | 2.02 | 0.0 (0.0%) | 2,169,285 |
16 Dec 2005 | HKD | 2.02 | 2.02 | 2 | 2.02 | 2.02 | +0.013 (+0.66%) | 741,975 |
15 Dec 2005 | HKD | 2 | 2.04 | 2 | 2.0067 | 2.0067 | +0.007 (+0.34%) | 1,119,085 |
14 Dec 2005 | HKD | 2 | 2.0133 | 1.9867 | 2 | 2 | -0.013 (-0.66%) | 1,636,312 |
13 Dec 2005 | HKD | 2.02 | 2.02 | 2.0067 | 2.0133 | 2.0133 | -0.007 (-0.33%) | 842,212 |
12 Dec 2005 | HKD | 2.04 | 2.06 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,675,915 |
9 Dec 2005 | HKD | 2 | 2.0667 | 2 | 2.04 | 2.04 | +0.027 (+1.33%) | 1,519,480 |
8 Dec 2005 | HKD | 2.04 | 2.06 | 2.0067 | 2.0133 | 2.0133 | -0.007 (-0.33%) | 527,700 |
7 Dec 2005 | HKD | 2.0467 | 2.0667 | 2.0067 | 2.02 | 2.02 | -0.027 (-1.30%) | 482,400 |
6 Dec 2005 | HKD | 2.0267 | 2.0867 | 2.0267 | 2.0467 | 2.0467 | +0.013 (+0.66%) | 504,037 |
5 Dec 2005 | HKD | 2.08 | 2.08 | 2.0067 | 2.0333 | 2.0333 | -0.067 (-3.18%) | 1,174,950 |
2 Dec 2005 | HKD | 2.0933 | 2.1 | 2.0733 | 2.1 | 2.1 | +0.007 (+0.32%) | 271,132 |
1 Dec 2005 | HKD | 2.1 | 2.1133 | 2.0867 | 2.0933 | 2.0933 | 0.0 (0.0%) | 276,076 |
30 Nov 2005 | HKD | 2.1 | 2.1067 | 2.06 | 2.0933 | 2.0933 | +0.013 (+0.64%) | 618,606 |
29 Nov 2005 | HKD | 2.0933 | 2.1 | 2.0733 | 2.08 | 2.08 | -0.02 (-0.95%) | 511,800 |
28 Nov 2005 | HKD | 2.1067 | 2.1267 | 2.0933 | 2.1 | 2.1 | -0.007 (-0.32%) | 338,100 |
25 Nov 2005 | HKD | 2.1133 | 2.14 | 2.1 | 2.1067 | 2.1067 | -0.02 (-0.94%) | 1,077,570 |
24 Nov 2005 | HKD | 2.1133 | 2.1467 | 2.1 | 2.1267 | 2.1267 | +0.013 (+0.63%) | 820,932 |
23 Nov 2005 | HKD | 2.1 | 2.1333 | 2.1 | 2.1133 | 2.1133 | +0.013 (+0.63%) | 685,785 |
22 Nov 2005 | HKD | 2.1467 | 2.1467 | 2.0933 | 2.1 | 2.1 | -0.047 (-2.18%) | 1,265,383 |
21 Nov 2005 | HKD | 2.14 | 2.2067 | 2.1333 | 2.1467 | 2.1467 | -0.027 (-1.22%) | 1,984,350 |
18 Nov 2005 | HKD | 2.0667 | 2.1933 | 2.0667 | 2.1733 | 2.1733 | +0.093 (+4.49%) | 3,443,697 |
17 Nov 2005 | HKD | 2.0867 | 2.0933 | 2.0733 | 2.08 | 2.08 | -0.007 (-0.32%) | 582,216 |
16 Nov 2005 | HKD | 2.0867 | 2.0933 | 2.0467 | 2.0867 | 2.0867 | -0.007 (-0.32%) | 1,027,596 |