Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2005 | HKD | 0.9 | 0.91 | 0.86 | 0.88 | 0.8748 | -0.02 (-2.22%) | 227,353 |
12 Dec 2005 | HKD | 0.9 | 0.91 | 0.87 | 0.9 | 0.8946 | +0.02 (+2.27%) | 74,443 |
9 Dec 2005 | HKD | 0.9 | 0.91 | 0.87 | 0.88 | 0.8748 | -0.02 (-2.22%) | 704,192 |
8 Dec 2005 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.8946 | 0.0 (0.0%) | 175,042 |
7 Dec 2005 | HKD | 0.91 | 0.92 | 0.88 | 0.9 | 0.8946 | 0.0 (0.0%) | 136,814 |
6 Dec 2005 | HKD | 0.9 | 0.92 | 0.88 | 0.9 | 0.8946 | -0.02 (-2.17%) | 215,281 |
5 Dec 2005 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.9145 | 0.0 (0.0%) | 108,647 |
2 Dec 2005 | HKD | 0.92 | 0.93 | 0.89 | 0.92 | 0.9145 | +0.02 (+2.22%) | 261,557 |
1 Dec 2005 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.8946 | +0.02 (+2.27%) | 116,695 |
30 Nov 2005 | HKD | 0.89 | 0.91 | 0.88 | 0.88 | 0.8748 | -0.03 (-3.30%) | 140,838 |
29 Nov 2005 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.9046 | 0.0 (0.0%) | 128,766 |
28 Nov 2005 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.9046 | 0.0 (0.0%) | 86,515 |
25 Nov 2005 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.9046 | 0.0 (0.0%) | 50,299 |
24 Nov 2005 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.9046 | +0.02 (+2.25%) | 116,695 |
23 Nov 2005 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.8847 | -0.02 (-2.20%) | 76,455 |
22 Nov 2005 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.9046 | +0.01 (+1.11%) | 589,509 |
21 Nov 2005 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.8946 | -0.01 (-1.10%) | 392,335 |
18 Nov 2005 | HKD | 0.91 | 0.91 | 0.89 | 0.91 | 0.9046 | 0.0 (0.0%) | 187,114 |
17 Nov 2005 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.9046 | -0.02 (-2.15%) | 144,862 |
16 Nov 2005 | HKD | 0.91 | 0.93 | 0.9 | 0.93 | 0.9245 | +0.01 (+1.09%) | 110,659 |
15 Nov 2005 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.9145 | -0.01 (-1.08%) | 169,006 |
14 Nov 2005 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 0.9245 | +0.02 (+2.20%) | 247,473 |
11 Nov 2005 | HKD | 0.89 | 0.91 | 0.89 | 0.91 | 0.9046 | +0.02 (+2.25%) | 112,671 |
10 Nov 2005 | HKD | 0.91 | 0.92 | 0.89 | 0.89 | 0.8847 | -0.03 (-3.26%) | 74,443 |
9 Nov 2005 | HKD | 0.9 | 0.92 | 0.9 | 0.92 | 0.9145 | -0.01 (-1.08%) | 175,042 |
8 Nov 2005 | HKD | 0.91 | 0.94 | 0.91 | 0.93 | 0.9245 | +0.03 (+3.33%) | 88,527 |
7 Nov 2005 | HKD | 0.93 | 0.94 | 0.9 | 0.9 | 0.8946 | -0.03 (-3.23%) | 64,383 |
4 Nov 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.93 | 0.9245 | -0.01 (-1.06%) | 54,323 |
3 Nov 2005 | HKD | 0.89 | 0.94 | 0.88 | 0.94 | 0.9344 | +0.05 (+5.62%) | 295,760 |
2 Nov 2005 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.8847 | -0.01 (-1.11%) | 162,970 |