Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2006 | HKD | 3.025 | 3.075 | 2.95 | 3 | 2.9397 | 0.0 (0.0%) | 12,086,826 |
18 Jan 2006 | HKD | 3.025 | 3.025 | 2.825 | 3 | 2.9397 | +0.05 (+1.69%) | 31,825,375 |
17 Jan 2006 | HKD | 2.875 | 3 | 2.775 | 2.95 | 2.8907 | +0.075 (+2.61%) | 36,082,909 |
16 Jan 2006 | HKD | 2.6 | 2.925 | 2.6 | 2.875 | 2.8172 | +0.225 (+8.49%) | 33,976,593 |
13 Jan 2006 | HKD | 2.625 | 2.675 | 2.575 | 2.65 | 2.5968 | -0.025 (-0.93%) | 11,797,003 |
12 Jan 2006 | HKD | 2.7 | 2.7 | 2.6 | 2.675 | 2.6213 | -0.025 (-0.93%) | 15,117,716 |
11 Jan 2006 | HKD | 2.675 | 2.75 | 2.625 | 2.7 | 2.6458 | +0.025 (+0.93%) | 24,026,699 |
10 Jan 2006 | HKD | 2.5 | 2.7 | 2.35 | 2.675 | 2.6213 | +0.175 (+7%) | 45,712,366 |
9 Jan 2006 | HKD | 2.3 | 2.55 | 2.3 | 2.5 | 2.4498 | +0.225 (+9.89%) | 57,415,483 |
6 Jan 2006 | HKD | 2.2 | 2.275 | 2.15 | 2.275 | 2.2293 | +0.1 (+4.60%) | 26,514,683 |
5 Jan 2006 | HKD | 2.1 | 2.225 | 2.025 | 2.175 | 2.1313 | +0.075 (+3.57%) | 26,588,159 |
4 Jan 2006 | HKD | 2.1 | 2.15 | 2.05 | 2.1 | 2.0578 | 0.0 (0.0%) | 11,627,600 |
3 Jan 2006 | HKD | 2.025 | 2.125 | 2.025 | 2.1 | 2.0578 | +0.075 (+3.70%) | 14,442,144 |
2 Jan 2006 | HKD | 2.025 | 2.025 | 2.025 | 2.025 | 1.9843 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 2.1 | 2.125 | 2.025 | 2.025 | 1.9843 | -0.075 (-3.57%) | 9,186,559 |
29 Dec 2005 | HKD | 1.98 | 2.125 | 1.98 | 2.1 | 2.0578 | +0.13 (+6.60%) | 48,406,491 |
28 Dec 2005 | HKD | 1.9 | 1.99 | 1.88 | 1.97 | 1.9304 | +0.07 (+3.68%) | 19,244,627 |
27 Dec 2005 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.8618 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.8618 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 1.88 | 1.91 | 1.88 | 1.9 | 1.8618 | +0.03 (+1.60%) | 5,267,831 |
22 Dec 2005 | HKD | 1.89 | 1.92 | 1.86 | 1.87 | 1.8324 | -0.03 (-1.58%) | 10,184,610 |
21 Dec 2005 | HKD | 1.77 | 1.91 | 1.76 | 1.9 | 1.8618 | +0.13 (+7.34%) | 19,638,540 |
20 Dec 2005 | HKD | 1.76 | 1.81 | 1.74 | 1.77 | 1.7344 | 0.0 (0.0%) | 5,594,392 |
19 Dec 2005 | HKD | 1.81 | 1.83 | 1.74 | 1.77 | 1.7344 | -0.05 (-2.75%) | 12,721,578 |
16 Dec 2005 | HKD | 1.9 | 1.91 | 1.78 | 1.82 | 1.7834 | -0.08 (-4.21%) | 67,596,011 |
15 Dec 2005 | HKD | 1.94 | 1.95 | 1.89 | 1.9 | 1.8618 | -0.05 (-2.56%) | 12,480,739 |
14 Dec 2005 | HKD | 1.92 | 1.95 | 1.89 | 1.95 | 1.9108 | +0.03 (+1.56%) | 14,152,322 |
13 Dec 2005 | HKD | 1.91 | 1.97 | 1.9 | 1.92 | 1.8814 | +0.03 (+1.59%) | 22,610,242 |
12 Dec 2005 | HKD | 1.97 | 1.98 | 1.88 | 1.89 | 1.852 | -0.1 (-5.03%) | 46,459,374 |
9 Dec 2005 | HKD | 2.35 | 2.375 | 1.96 | 1.99 | 1.95 | 0.0 (0.0%) | 228,663,881 |