Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2006 | HKD | 2.925 | 2.925 | 2.9 | 2.9 | 2.9 | -0.025 (-0.85%) | 1,853,000 |
9 Jan 2006 | HKD | 2.85 | 2.925 | 2.85 | 2.925 | 2.925 | +0.05 (+1.74%) | 2,364,000 |
6 Jan 2006 | HKD | 2.85 | 2.875 | 2.8 | 2.875 | 2.875 | +0.025 (+0.88%) | 1,472,000 |
5 Jan 2006 | HKD | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.1 (-3.39%) | 3,112,000 |
4 Jan 2006 | HKD | 2.95 | 2.95 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 2,120,000 |
3 Jan 2006 | HKD | 2.9 | 3 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 1,933,000 |
2 Jan 2006 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 2.85 | 2.925 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 715,000 |
29 Dec 2005 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 1,343,000 |
28 Dec 2005 | HKD | 2.85 | 2.875 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 197,000 |
27 Dec 2005 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.05 (+1.79%) | 715,000 |
22 Dec 2005 | HKD | 2.75 | 2.85 | 2.75 | 2.8 | 2.8 | +0.075 (+2.75%) | 4,970,000 |
21 Dec 2005 | HKD | 2.675 | 2.75 | 2.675 | 2.725 | 2.725 | +0.05 (+1.87%) | 1,447,000 |
20 Dec 2005 | HKD | 2.5 | 2.7 | 2.5 | 2.675 | 2.675 | +0.125 (+4.90%) | 2,806,000 |
19 Dec 2005 | HKD | 2.7 | 2.7 | 2.5 | 2.55 | 2.55 | -0.175 (-6.42%) | 3,247,000 |
16 Dec 2005 | HKD | 2.8 | 2.85 | 2.7 | 2.725 | 2.725 | -0.05 (-1.80%) | 1,987,899 |
15 Dec 2005 | HKD | 2.825 | 2.825 | 2.75 | 2.775 | 2.775 | -0.05 (-1.77%) | 3,657,000 |
14 Dec 2005 | HKD | 2.825 | 2.825 | 2.8 | 2.825 | 2.825 | -0.025 (-0.88%) | 2,038,000 |
13 Dec 2005 | HKD | 2.875 | 2.875 | 2.85 | 2.85 | 2.85 | -0.075 (-2.56%) | 1,421,000 |
12 Dec 2005 | HKD | 2.9 | 2.95 | 2.875 | 2.925 | 2.925 | +0.075 (+2.63%) | 6,026,000 |
9 Dec 2005 | HKD | 2.85 | 2.9 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 9,221,000 |
8 Dec 2005 | HKD | 2.975 | 3 | 2.775 | 2.85 | 2.85 | -0.1 (-3.39%) | 8,647,000 |
7 Dec 2005 | HKD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.125 (-4.07%) | 6,802,000 |
6 Dec 2005 | HKD | 3.075 | 3.1 | 3.025 | 3.075 | 3.075 | -0.025 (-0.81%) | 5,308,000 |
5 Dec 2005 | HKD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.1 (+3.33%) | 3,463,000 |
2 Dec 2005 | HKD | 2.975 | 3.025 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 3,841,000 |
1 Dec 2005 | HKD | 2.95 | 2.975 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 5,260,000 |
30 Nov 2005 | HKD | 2.875 | 2.975 | 2.85 | 2.95 | 2.95 | +0.075 (+2.61%) | 8,234,000 |