Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2006 | HKD | 0.58 | 0.62 | 0.58 | 0.61 | 2.7727 | +0.02 (+3.39%) | 22,220,000 |
25 Jan 2006 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 2.6818 | +0.04 (+7.27%) | 4,360,000 |
24 Jan 2006 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 2.5 | 0.0 (0.0%) | 1,910,000 |
23 Jan 2006 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 2.5 | -0.01 (-1.79%) | 1,750,000 |
20 Jan 2006 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 2.5455 | 0.0 (0.0%) | 2,775,000 |
19 Jan 2006 | HKD | 0.51 | 0.56 | 0.5 | 0.56 | 2.5455 | +0.05 (+9.80%) | 4,555,000 |
18 Jan 2006 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 2.3182 | -0.02 (-3.77%) | 2,085,000 |
17 Jan 2006 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 2.4091 | 0.0 (0.0%) | 2,930,000 |
16 Jan 2006 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 2.4091 | 0.0 (0.0%) | 1,865,000 |
13 Jan 2006 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 2.4091 | +0.01 (+1.92%) | 2,970,000 |
12 Jan 2006 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 2.3636 | -0.01 (-1.89%) | 1,325,000 |
11 Jan 2006 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 2.4091 | +0.02 (+3.92%) | 3,370,000 |
10 Jan 2006 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 2.3182 | -0.02 (-3.77%) | 4,640,000 |
9 Jan 2006 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 2.4091 | 0.0 (0.0%) | 3,985,000 |
6 Jan 2006 | HKD | 0.53 | 0.54 | 0.5 | 0.53 | 2.4091 | 0.0 (0.0%) | 4,720,000 |
5 Jan 2006 | HKD | 0.56 | 0.56 | 0.51 | 0.53 | 2.4091 | -0.02 (-3.64%) | 5,925,000 |
4 Jan 2006 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 2.5 | +0.02 (+3.77%) | 1,975,000 |
3 Jan 2006 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 2.4091 | +0.01 (+1.92%) | 1,430,000 |
2 Jan 2006 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 2.3636 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.51 | 0.52 | 0.49 | 0.52 | 2.3636 | +0.02 (+4%) | 3,815,000 |
29 Dec 2005 | HKD | 0.48 | 0.5 | 0.475 | 0.5 | 2.2727 | +0.025 (+5.26%) | 2,130,000 |
28 Dec 2005 | HKD | 0.47 | 0.475 | 0.46 | 0.475 | 2.1591 | +0.01 (+2.15%) | 1,360,000 |
27 Dec 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 2.1136 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 2.1136 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 2.1136 | 0.0 (0.0%) | 1,145,000 |
22 Dec 2005 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 2.1136 | 0.0 (0.0%) | 340,000 |
21 Dec 2005 | HKD | 0.465 | 0.475 | 0.465 | 0.465 | 2.1136 | -0.005 (-1.06%) | 315,000 |
20 Dec 2005 | HKD | 0.475 | 0.475 | 0.465 | 0.47 | 2.1364 | 0.0 (0.0%) | 400,000 |
19 Dec 2005 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 2.1364 | 0.0 (0.0%) | 470,000 |
16 Dec 2005 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 2.1364 | -0.005 (-1.05%) | 460,000 |