Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | HKD | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | -0.025 (-0.55%) | 204,000 |
9 Dec 2005 | HKD | 4.6 | 4.6 | 4.525 | 4.525 | 4.525 | -0.075 (-1.63%) | 610,000 |
8 Dec 2005 | HKD | 4.575 | 4.7 | 4.575 | 4.6 | 4.6 | 0.0 (0.0%) | 992,000 |
7 Dec 2005 | HKD | 4.55 | 4.725 | 4.55 | 4.6 | 4.6 | +0.1 (+2.22%) | 4,890,000 |
6 Dec 2005 | HKD | 4.55 | 4.6 | 4.4 | 4.5 | 4.5 | -0.075 (-1.64%) | 2,186,000 |
5 Dec 2005 | HKD | 4.6 | 4.6 | 4.525 | 4.575 | 4.575 | +0.025 (+0.55%) | 2,092,000 |
2 Dec 2005 | HKD | 4.6 | 4.7 | 4.55 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,500,000 |
1 Dec 2005 | HKD | 4.5 | 4.525 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 1,622,000 |
30 Nov 2005 | HKD | 4.55 | 4.625 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 1,302,000 |
29 Nov 2005 | HKD | 4.725 | 4.725 | 4.425 | 4.55 | 4.55 | -0.15 (-3.19%) | 2,412,000 |
28 Nov 2005 | HKD | 4.675 | 4.7 | 4.65 | 4.7 | 4.7 | +0.025 (+0.53%) | 768,000 |
25 Nov 2005 | HKD | 4.7 | 4.7 | 4.625 | 4.675 | 4.675 | -0.025 (-0.53%) | 1,068,000 |
24 Nov 2005 | HKD | 4.65 | 4.775 | 4.65 | 4.7 | 4.7 | +0.125 (+2.73%) | 7,251,000 |
23 Nov 2005 | HKD | 4.7 | 4.7 | 4.55 | 4.575 | 4.575 | -0.125 (-2.66%) | 25,099,000 |
22 Nov 2005 | HKD | 4.575 | 4.825 | 4.55 | 4.7 | 4.7 | +0.15 (+3.30%) | 2,654,000 |
21 Nov 2005 | HKD | 4.5 | 4.55 | 4.35 | 4.55 | 4.55 | +0.125 (+2.82%) | 837,000 |
18 Nov 2005 | HKD | 4.3 | 4.475 | 4.3 | 4.425 | 4.425 | +0.125 (+2.91%) | 662,000 |
17 Nov 2005 | HKD | 4.275 | 4.3 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 236,000 |
16 Nov 2005 | HKD | 4.35 | 4.45 | 4.275 | 4.35 | 4.35 | 0.0 (0.0%) | 1,226,078 |
15 Nov 2005 | HKD | 4.35 | 4.375 | 4.3 | 4.35 | 4.35 | -0.05 (-1.14%) | 446,000 |
14 Nov 2005 | HKD | 4.375 | 4.55 | 4.325 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,256,000 |
11 Nov 2005 | HKD | 4.225 | 4.35 | 4.225 | 4.3 | 4.3 | +0.025 (+0.58%) | 326,000 |
10 Nov 2005 | HKD | 4.15 | 4.3 | 4.15 | 4.275 | 4.275 | +0.1 (+2.40%) | 652,000 |
9 Nov 2005 | HKD | 4.3 | 4.4 | 4.175 | 4.175 | 4.175 | -0.15 (-3.47%) | 1,652,000 |
8 Nov 2005 | HKD | 4.275 | 4.4 | 4.225 | 4.325 | 4.325 | +0.1 (+2.37%) | 3,996,000 |
7 Nov 2005 | HKD | 4.15 | 4.325 | 4.15 | 4.225 | 4.225 | +0.1 (+2.42%) | 2,668,000 |
4 Nov 2005 | HKD | 4.1 | 4.15 | 4.05 | 4.125 | 4.125 | +0.075 (+1.85%) | 696,000 |
3 Nov 2005 | HKD | 4 | 4.125 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 152,000 |
2 Nov 2005 | HKD | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,596,000 |
1 Nov 2005 | HKD | 4 | 4 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 244,000 |