Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 0.295 | 0.0 (0.0%) | 2,920,000 |
15 Dec 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.295 | +0.01 (+1.72%) | 1,464,000 |
14 Dec 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.29 | -0.01 (-1.69%) | 16,000 |
13 Dec 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.295 | 0.0 (0.0%) | 288,000 |
12 Dec 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.295 | 0.0 (0.0%) | 216,000 |
9 Dec 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.295 | +0.01 (+1.72%) | 200,000 |
8 Dec 2005 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.29 | 0.0 (0.0%) | 456,000 |
7 Dec 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.29 | 0.0 (0.0%) | 200,000 |
6 Dec 2005 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.29 | +0.01 (+1.75%) | 600,000 |
5 Dec 2005 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.285 | -0.03 (-5%) | 2,752 |
2 Dec 2005 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.3 | -0.01 (-1.64%) | 960,000 |
1 Dec 2005 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.305 | +0.03 (+5.17%) | 2,488,000 |
30 Nov 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | 0.0 (0.0%) | 768,000 |
29 Nov 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.29 | 0.0 (0.0%) | 928,000 |
28 Nov 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | 0.0 (0.0%) | 856,000 |
25 Nov 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | 0.0 (0.0%) | 440,000 |
24 Nov 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | +0.01 (+1.75%) | 200,000 |
23 Nov 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | 0.0 (0.0%) | 40,000 |
22 Nov 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.285 | +0.01 (+1.79%) | 976,000 |
21 Nov 2005 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.28 | -0.03 (-5.08%) | 800,000 |
18 Nov 2005 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.295 | +0.02 (+3.51%) | 3,608,000 |
17 Nov 2005 | HKD | 0.55 | 0.59 | 0.54 | 0.57 | 0.285 | +0.03 (+5.56%) | 4,488,000 |
16 Nov 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.27 | -0.01 (-1.82%) | 1,176,000 |
15 Nov 2005 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.275 | +0.02 (+3.77%) | 240,000 |
14 Nov 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 1,168,000 |
11 Nov 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 960,000 |
10 Nov 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 1,224,000 |
9 Nov 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 600,000 |
8 Nov 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 952,000 |
7 Nov 2005 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.265 | 0.0 (0.0%) | 608,000 |