Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | HKD | 10.68 | 10.7 | 10.62 | 10.64 | 10.64 | -0.04 (-0.37%) | 202,017 |
14 Dec 2005 | HKD | 10.85 | 10.85 | 10.6 | 10.68 | 10.68 | -0.27 (-2.47%) | 147,126 |
13 Dec 2005 | HKD | 10.85 | 11.17 | 10.42 | 10.95 | 10.95 | +0.19 (+1.77%) | 644,453 |
12 Dec 2005 | HKD | 11.2 | 11.35 | 10.7 | 10.76 | 10.76 | -0.62 (-5.45%) | 840,343 |
9 Dec 2005 | HKD | 11.5 | 11.59 | 11.25 | 11.38 | 11.38 | -0.22 (-1.90%) | 477,280 |
8 Dec 2005 | HKD | 11.2 | 11.63 | 11.2 | 11.6 | 11.6 | +0.3 (+2.65%) | 922,148 |
7 Dec 2005 | HKD | 11 | 11.57 | 11 | 11.3 | 11.3 | -0.28 (-2.42%) | 154,996 |
6 Dec 2005 | HKD | 11.3 | 11.59 | 11.3 | 11.58 | 11.58 | +0.3 (+2.66%) | 170,133 |
5 Dec 2005 | HKD | 11.6 | 11.6 | 11.08 | 11.28 | 11.28 | -0.25 (-2.17%) | 148,911 |
2 Dec 2005 | HKD | 11.41 | 11.6 | 11.41 | 11.53 | 11.53 | +0.12 (+1.05%) | 477,686 |
1 Dec 2005 | HKD | 11.38 | 11.44 | 11.38 | 11.41 | 11.41 | +0.03 (+0.26%) | 549,584 |
30 Nov 2005 | HKD | 11.76 | 11.76 | 11.23 | 11.38 | 11.38 | -0.4 (-3.40%) | 871,218 |
29 Nov 2005 | HKD | 10.8 | 11.9 | 10.8 | 11.78 | 11.78 | -0.22 (-1.83%) | 715,614 |
28 Nov 2005 | HKD | 12.1 | 12.1 | 11.9 | 12 | 12 | 0.0 (0.0%) | 343,118 |
25 Nov 2005 | HKD | 12.1 | 12.19 | 12 | 12 | 12 | -0.08 (-0.66%) | 447,391 |
24 Nov 2005 | HKD | 11.83 | 12.09 | 11.83 | 12.08 | 12.08 | +0.09 (+0.75%) | 349,280 |
23 Nov 2005 | HKD | 11.76 | 12 | 11.76 | 11.99 | 11.99 | 0.0 (0.0%) | 422,255 |
22 Nov 2005 | HKD | 12 | 12 | 11.93 | 11.99 | 11.99 | +0.03 (+0.25%) | 468,147 |
21 Nov 2005 | HKD | 12 | 12 | 11.91 | 11.96 | 11.96 | -0.04 (-0.33%) | 493,700 |
18 Nov 2005 | HKD | 12 | 12.6 | 12 | 12 | 12 | 0.0 (0.0%) | 529,852 |
17 Nov 2005 | HKD | 11.81 | 12.01 | 11.8 | 12 | 12 | +0.19 (+1.61%) | 196,905 |
16 Nov 2005 | HKD | 11.9 | 11.9 | 11.61 | 11.81 | 11.81 | +0.28 (+2.43%) | 528,238 |
15 Nov 2005 | HKD | 12.3 | 12.3 | 11.4 | 11.53 | 11.53 | -0.77 (-6.26%) | 240,140 |
14 Nov 2005 | HKD | 12.35 | 12.42 | 12.2 | 12.3 | 12.3 | -0.05 (-0.40%) | 544,434 |
11 Nov 2005 | HKD | 12.08 | 12.36 | 12.08 | 12.35 | 12.35 | +0.26 (+2.15%) | 631,526 |
10 Nov 2005 | HKD | 11.9 | 12.09 | 11.9 | 12.09 | 12.09 | +0.24 (+2.03%) | 1,451,378 |
9 Nov 2005 | HKD | 12 | 12 | 11.85 | 11.85 | 11.85 | -0.1 (-0.84%) | 1,111,479 |
8 Nov 2005 | HKD | 11.9 | 11.96 | 11.9 | 11.95 | 11.95 | +0.11 (+0.93%) | 465,867 |
7 Nov 2005 | HKD | 11.66 | 12.3 | 11.66 | 11.84 | 11.84 | +0.11 (+0.94%) | 508,111 |
4 Nov 2005 | HKD | 11.54 | 12.61 | 11.54 | 11.73 | 11.73 | +0.27 (+2.36%) | 797,327 |