Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 10.95 | 11.05 | 10.7 | 10.75 | 10.75 | -0.15 (-1.38%) | 5,652,000 |
7 Dec 2005 | HKD | 10.95 | 11.2 | 10.75 | 10.9 | 10.9 | 0.0 (0.0%) | 8,349,000 |
6 Dec 2005 | HKD | 10.4 | 11.15 | 10.4 | 10.9 | 10.9 | +0.45 (+4.31%) | 17,358,330 |
5 Dec 2005 | HKD | 10.3 | 10.45 | 10.25 | 10.45 | 10.45 | +0.15 (+1.46%) | 5,835,000 |
2 Dec 2005 | HKD | 10.2 | 10.3 | 10.15 | 10.3 | 10.3 | +0.2 (+1.98%) | 5,557,242 |
1 Dec 2005 | HKD | 10.1 | 10.2 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 2,679,000 |
30 Nov 2005 | HKD | 10.1 | 10.2 | 10.05 | 10.1 | 10.1 | +0.1 (+1%) | 3,926,000 |
29 Nov 2005 | HKD | 10.05 | 10.1 | 9.9 | 10 | 10 | +0.1 (+1.01%) | 4,316,000 |
28 Nov 2005 | HKD | 9.8 | 10.15 | 9.8 | 9.9 | 9.9 | +0.2 (+2.06%) | 8,618,000 |
25 Nov 2005 | HKD | 9.7 | 9.75 | 9.6 | 9.7 | 9.7 | -0.05 (-0.51%) | 2,513,000 |
24 Nov 2005 | HKD | 9.75 | 9.75 | 9.6 | 9.75 | 9.75 | 0.0 (0.0%) | 1,040,000 |
23 Nov 2005 | HKD | 9.5 | 9.75 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 2,726,000 |
22 Nov 2005 | HKD | 9.75 | 9.8 | 9.4 | 9.5 | 9.5 | -0.25 (-2.56%) | 5,176,500 |
21 Nov 2005 | HKD | 9.7 | 9.75 | 9.55 | 9.75 | 9.75 | 0.0 (0.0%) | 1,983,000 |
18 Nov 2005 | HKD | 9.7 | 9.8 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 5,743,000 |
17 Nov 2005 | HKD | 9.3 | 9.7 | 9.15 | 9.7 | 9.7 | +0.4 (+4.30%) | 7,716,000 |
16 Nov 2005 | HKD | 9.55 | 9.55 | 9.1 | 9.3 | 9.3 | -0.1 (-1.06%) | 10,541,400 |
15 Nov 2005 | HKD | 9 | 9.45 | 8.95 | 9.4 | 9.4 | +0.45 (+5.03%) | 15,530,000 |
14 Nov 2005 | HKD | 8.8 | 9 | 8.8 | 8.95 | 8.95 | +0.15 (+1.70%) | 4,507,200 |
11 Nov 2005 | HKD | 8.8 | 8.9 | 8.75 | 8.8 | 8.8 | 0.0 (0.0%) | 5,514,000 |
10 Nov 2005 | HKD | 8.75 | 8.85 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 5,017,000 |
9 Nov 2005 | HKD | 8.65 | 8.75 | 8.65 | 8.7 | 8.7 | +0.1 (+1.16%) | 3,019,500 |
8 Nov 2005 | HKD | 8.5 | 8.65 | 8.45 | 8.6 | 8.6 | +0.2 (+2.38%) | 2,551,510 |
7 Nov 2005 | HKD | 8.55 | 8.65 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 3,512,450 |
4 Nov 2005 | HKD | 8.75 | 8.75 | 8.6 | 8.65 | 8.65 | -0.1 (-1.14%) | 2,683,000 |
3 Nov 2005 | HKD | 8.8 | 8.85 | 8.5 | 8.75 | 8.75 | +0.05 (+0.57%) | 8,927,000 |
2 Nov 2005 | HKD | 8.6 | 8.8 | 8.6 | 8.7 | 8.7 | +0.05 (+0.58%) | 8,680,000 |
1 Nov 2005 | HKD | 8.45 | 8.7 | 8.45 | 8.65 | 8.65 | +0.35 (+4.22%) | 11,418,000 |
31 Oct 2005 | HKD | 8.05 | 8.35 | 8 | 8.3 | 8.3 | +0.45 (+5.73%) | 4,873,000 |
28 Oct 2005 | HKD | 7.9 | 7.95 | 7.65 | 7.85 | 7.85 | -0.1 (-1.26%) | 10,823,000 |