Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2005 | HKD | 1.8798 | 1.98 | 1.86 | 1.98 | 3.3 | +0.01 (+0.52%) | 171,000 |
9 Dec 2005 | HKD | 1.86 | 1.9698 | 1.86 | 1.9698 | 3.283 | -0.01 (-0.52%) | 9,000 |
8 Dec 2005 | HKD | 1.8402 | 1.9998 | 1.8402 | 1.98 | 3.3 | +0.03 (+1.54%) | 30,000 |
7 Dec 2005 | HKD | 1.83 | 1.95 | 1.83 | 1.95 | 3.25 | -0.125 (-6.02%) | 21,000 |
6 Dec 2005 | HKD | 2.0748 | 2.0748 | 2.0748 | 2.0748 | 3.458 | -0.025 (-1.20%) | 0 |
5 Dec 2005 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 3.5 | 0.0 (0.0%) | 3,000 |
2 Dec 2005 | HKD | 2.0502 | 2.1 | 2.0502 | 2.1 | 3.5 | -0.1 (-4.55%) | 24,000 |
1 Dec 2005 | HKD | 2.0502 | 2.2752 | 2.0502 | 2.2002 | 3.667 | +0.1 (+4.77%) | 51,000 |
30 Nov 2005 | HKD | 1.9002 | 2.1 | 1.9002 | 2.1 | 3.5 | +0.13 (+6.61%) | 204,000 |
29 Nov 2005 | HKD | 1.9002 | 1.9698 | 1.8 | 1.9698 | 3.283 | +0.07 (+3.66%) | 162,000 |
28 Nov 2005 | HKD | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 3.167 | 0.0 (0.0%) | 0 |
25 Nov 2005 | HKD | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 3.167 | 0.0 (0.0%) | 12,000 |
24 Nov 2005 | HKD | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 3.167 | -0.08 (-4.03%) | 15,000 |
23 Nov 2005 | HKD | 1.8498 | 1.9902 | 1.8498 | 1.98 | 3.3 | +0.26 (+15.10%) | 312,000 |
22 Nov 2005 | HKD | 1.7898 | 1.8 | 1.7202 | 1.7202 | 2.867 | -0.08 (-4.43%) | 279,000 |
21 Nov 2005 | HKD | 1.9002 | 1.9002 | 1.8 | 1.8 | 3 | -0.04 (-2.18%) | 1,920,000 |
18 Nov 2005 | HKD | 1.9902 | 1.9998 | 1.8402 | 1.8402 | 3.067 | -0.16 (-7.98%) | 4,353,000 |
17 Nov 2005 | HKD | 1.86 | 2.1252 | 1.86 | 1.9998 | 3.333 | -0.15 (-6.98%) | 4,731,000 |
16 Nov 2005 | HKD | 2.1498 | 2.1498 | 2.1 | 2.1498 | 3.583 | 0.0 (0.0%) | 921,000 |
15 Nov 2005 | HKD | 1.8498 | 2.25 | 1.8498 | 2.1498 | 3.583 | +0.025 (+1.16%) | 6,111,000 |
14 Nov 2005 | HKD | 2.1252 | 2.1252 | 2.0502 | 2.1252 | 3.542 | -0.025 (-1.14%) | 321,000 |
11 Nov 2005 | HKD | 2.1 | 2.2002 | 1.98 | 2.1498 | 3.583 | +0.05 (+2.37%) | 189,000 |
10 Nov 2005 | HKD | 1.9902 | 2.1 | 1.98 | 2.1 | 3.5 | +0.075 (+3.70%) | 195,000 |
9 Nov 2005 | HKD | 1.9998 | 2.0502 | 1.9998 | 2.025 | 3.375 | -0.075 (-3.57%) | 180,000 |
8 Nov 2005 | HKD | 1.98 | 2.1 | 1.98 | 2.1 | 3.5 | +0.13 (+6.61%) | 225,000 |
7 Nov 2005 | HKD | 1.9698 | 1.98 | 1.9698 | 1.9698 | 3.283 | -0.02 (-1.03%) | 120,000 |
4 Nov 2005 | HKD | 1.98 | 1.9998 | 1.98 | 1.9902 | 3.317 | 0.0 (0.0%) | 159,000 |
3 Nov 2005 | HKD | 1.9902 | 1.9902 | 1.9902 | 1.9902 | 3.317 | -0.01 (-0.48%) | 0 |
2 Nov 2005 | HKD | 1.9902 | 1.9998 | 1.9902 | 1.9998 | 3.333 | +0.01 (+0.48%) | 6,000 |
1 Nov 2005 | HKD | 1.9902 | 1.9902 | 1.9902 | 1.9902 | 3.317 | -0.01 (-0.48%) | 0 |