Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | HKD | 0.37 | 0.4 | 0.37 | 0.37 | 0.185 | -0.03 (-7.50%) | 24,000 |
15 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.2 | -0.01 (-2.44%) | 16,000 |
14 Dec 2005 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.205 | -0.005 (-1.20%) | 48,000 |
13 Dec 2005 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.2075 | -0.005 (-1.19%) | 40,000 |
12 Dec 2005 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.21 | +0.005 (+1.20%) | 64,000 |
9 Dec 2005 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.2075 | 0.0 (0.0%) | 88,000 |
8 Dec 2005 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.2075 | -0.005 (-1.19%) | 56,000 |
7 Dec 2005 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.21 | +0.005 (+1.20%) | 64,000 |
6 Dec 2005 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.2075 | -0.035 (-7.78%) | 160,000 |
5 Dec 2005 | HKD | 0.48 | 0.48 | 0.425 | 0.45 | 0.225 | -0.01 (-2.17%) | 264,000 |
2 Dec 2005 | HKD | 0.48 | 0.5 | 0.43 | 0.46 | 0.23 | -0.005 (-1.08%) | 2,520,000 |
1 Dec 2005 | HKD | 0.42 | 0.465 | 0.42 | 0.465 | 0.2325 | +0.035 (+8.14%) | 664,000 |
30 Nov 2005 | HKD | 0.44 | 0.44 | 0.415 | 0.43 | 0.215 | -0.01 (-2.27%) | 304,000 |
29 Nov 2005 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.22 | 0.0 (0.0%) | 152,000 |
28 Nov 2005 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.22 | -0.01 (-2.22%) | 32,000 |
25 Nov 2005 | HKD | 0.42 | 0.45 | 0.42 | 0.45 | 0.225 | +0.045 (+11.11%) | 200,000 |
24 Nov 2005 | HKD | 0.415 | 0.415 | 0.405 | 0.405 | 0.2025 | -0.005 (-1.22%) | 144,000 |
23 Nov 2005 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 0.205 | +0.01 (+2.50%) | 144,000 |
22 Nov 2005 | HKD | 0.47 | 0.47 | 0.38 | 0.4 | 0.2 | -0.065 (-13.98%) | 536,000 |
21 Nov 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2325 | -0.005 (-1.06%) | 32,000 |
18 Nov 2005 | HKD | 0.49 | 0.49 | 0.45 | 0.47 | 0.235 | -0.01 (-2.08%) | 112,000 |
17 Nov 2005 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.24 | -0.005 (-1.03%) | 40,000 |
16 Nov 2005 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.2425 | -0.015 (-3%) | 64,000 |
15 Nov 2005 | HKD | 0.47 | 0.5 | 0.47 | 0.5 | 0.25 | +0.03 (+6.38%) | 72,000 |
14 Nov 2005 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.235 | -0.01 (-2.08%) | 56,000 |
11 Nov 2005 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.24 | -0.02 (-4%) | 64,000 |
10 Nov 2005 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.25 | +0.01 (+2.04%) | 136,000 |
9 Nov 2005 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.245 | 0.0 (0.0%) | 40,000 |
8 Nov 2005 | HKD | 0.46 | 0.56 | 0.46 | 0.49 | 0.245 | +0.035 (+7.69%) | 96,000 |
7 Nov 2005 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.2275 | -0.005 (-1.09%) | 40,000 |