Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2006 | HKD | 3.22 | 3.3867 | 3.2133 | 3.3867 | 3.3867 | +0.167 (+5.18%) | 470,932 |
4 Jan 2006 | HKD | 3.14 | 3.2933 | 3.14 | 3.22 | 3.22 | +0.053 (+1.68%) | 218,497 |
30 Dec 2005 | HKD | 3.2 | 3.2 | 3.12 | 3.1667 | 3.1667 | -0.007 (-0.21%) | 338,767 |
29 Dec 2005 | HKD | 3.2 | 3.2 | 3.1733 | 3.1733 | 3.1733 | -0.013 (-0.42%) | 170,865 |
28 Dec 2005 | HKD | 3.1867 | 3.2 | 3.16 | 3.1867 | 3.1867 | 0.0 (0.0%) | 298,758 |
27 Dec 2005 | HKD | 3.2 | 3.2 | 3.1333 | 3.1867 | 3.1867 | -0.027 (-0.83%) | 39,826 |
26 Dec 2005 | HKD | 3.1467 | 3.2133 | 3.1467 | 3.2133 | 3.2133 | +0.087 (+2.77%) | 143,623 |
23 Dec 2005 | HKD | 3.1067 | 3.1267 | 3.1 | 3.1267 | 3.1267 | +0.02 (+0.64%) | 136,785 |
22 Dec 2005 | HKD | 3.0333 | 3.1733 | 3.0333 | 3.1067 | 3.1067 | +0.107 (+3.56%) | 181,081 |
21 Dec 2005 | HKD | 3.0667 | 3.0667 | 2.98 | 3 | 3 | -0.067 (-2.17%) | 608,682 |
20 Dec 2005 | HKD | 3.0733 | 3.0733 | 3.0533 | 3.0667 | 3.0667 | -0.007 (-0.21%) | 1,142,100 |
19 Dec 2005 | HKD | 3.0267 | 3.0733 | 3.0267 | 3.0733 | 3.0733 | +0.047 (+1.54%) | 1,067,974 |
16 Dec 2005 | HKD | 3.02 | 3.0333 | 3.02 | 3.0267 | 3.0267 | +0.007 (+0.22%) | 424,605 |
15 Dec 2005 | HKD | 3.0333 | 3.0333 | 3.0067 | 3.02 | 3.02 | -0.013 (-0.44%) | 321,379 |
14 Dec 2005 | HKD | 3.02 | 3.0667 | 3.0067 | 3.0333 | 3.0333 | 0.0 (0.0%) | 893,251 |
13 Dec 2005 | HKD | 3.0133 | 3.04 | 3.0133 | 3.0333 | 3.0333 | +0.02 (+0.66%) | 398,565 |
12 Dec 2005 | HKD | 3.02 | 3.0267 | 3 | 3.0133 | 3.0133 | +0.007 (+0.22%) | 511,260 |
9 Dec 2005 | HKD | 3 | 3.0333 | 2.9933 | 3.0067 | 3.0067 | +0.013 (+0.45%) | 439,680 |
8 Dec 2005 | HKD | 3.1333 | 3.1333 | 2.94 | 2.9933 | 2.9933 | -0.14 (-4.47%) | 401,431 |
7 Dec 2005 | HKD | 3.1 | 3.18 | 3.1 | 3.1333 | 3.1333 | +0.033 (+1.07%) | 297,465 |
6 Dec 2005 | HKD | 3.0733 | 3.1133 | 3.0667 | 3.1 | 3.1 | 0.0 (0.0%) | 122,055 |
5 Dec 2005 | HKD | 3.0667 | 3.1067 | 3.0667 | 3.1 | 3.1 | +0.007 (+0.22%) | 275,926 |
2 Dec 2005 | HKD | 3.0267 | 3.1133 | 3.0267 | 3.0933 | 3.0933 | +0.067 (+2.20%) | 415,044 |
1 Dec 2005 | HKD | 2.94 | 3.0467 | 2.94 | 3.0267 | 3.0267 | +0.033 (+1.12%) | 62,296 |
30 Nov 2005 | HKD | 2.9733 | 2.9933 | 2.9333 | 2.9933 | 2.9933 | +0.007 (+0.22%) | 115,066 |
29 Nov 2005 | HKD | 2.9867 | 2.9867 | 2.9867 | 2.9867 | 2.9867 | 0.0 (0.0%) | 108,024 |
28 Nov 2005 | HKD | 2.9867 | 3 | 2.9733 | 2.9867 | 2.9867 | -0.047 (-1.54%) | 81,885 |
25 Nov 2005 | HKD | 3.0067 | 3.04 | 3 | 3.0333 | 3.0333 | +0.033 (+1.11%) | 67,665 |
24 Nov 2005 | HKD | 3 | 3.02 | 3 | 3 | 3 | +0.007 (+0.22%) | 378,882 |
23 Nov 2005 | HKD | 2.98 | 3 | 2.96 | 2.9933 | 2.9933 | +0.013 (+0.45%) | 450,225 |