Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | HKD | 1.49 | 1.57 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 1,232,000 |
17 Jan 2006 | HKD | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | +0.02 (+1.31%) | 444,000 |
16 Jan 2006 | HKD | 1.56 | 1.6 | 1.53 | 1.53 | 1.53 | +0.02 (+1.32%) | 904,000 |
13 Jan 2006 | HKD | 1.6 | 1.61 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 884,000 |
12 Jan 2006 | HKD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 356,000 |
11 Jan 2006 | HKD | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 936,000 |
10 Jan 2006 | HKD | 1.51 | 1.58 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,658,000 |
9 Jan 2006 | HKD | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 986,000 |
6 Jan 2006 | HKD | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -0.14 (-8.64%) | 482,000 |
5 Jan 2006 | HKD | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -0.16 (-8.99%) | 878,000 |
4 Jan 2006 | HKD | 1.93 | 1.93 | 1.77 | 1.78 | 1.78 | -0.2 (-10.10%) | 616,000 |
3 Jan 2006 | HKD | 2.1 | 2.1 | 1.92 | 1.98 | 1.98 | -0.22 (-10%) | 378,000 |
2 Jan 2006 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 1.99 | 2.25 | 1.96 | 2.2 | 2.2 | +0.21 (+10.55%) | 1,140,000 |
29 Dec 2005 | HKD | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,470,000 |
28 Dec 2005 | HKD | 1.91 | 1.96 | 1.89 | 1.95 | 1.95 | +0.02 (+1.04%) | 696,000 |
27 Dec 2005 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 1.9 | 1.96 | 1.9 | 1.93 | 1.93 | +0.01 (+0.52%) | 452,000 |
22 Dec 2005 | HKD | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 246,000 |
21 Dec 2005 | HKD | 1.78 | 1.9 | 1.78 | 1.9 | 1.9 | +0.1 (+5.56%) | 986,000 |
20 Dec 2005 | HKD | 1.7 | 1.8 | 1.7 | 1.8 | 1.8 | +0.1 (+5.88%) | 530,000 |
19 Dec 2005 | HKD | 1.58 | 1.7 | 1.58 | 1.7 | 1.7 | +0.12 (+7.59%) | 802,000 |
16 Dec 2005 | HKD | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 58,000 |
15 Dec 2005 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 100,000 |
14 Dec 2005 | HKD | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 216,000 |
13 Dec 2005 | HKD | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 118,000 |
12 Dec 2005 | HKD | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | +0.06 (+3.87%) | 4,188,000 |
9 Dec 2005 | HKD | 1.52 | 1.62 | 1.52 | 1.55 | 1.55 | +0.05 (+3.33%) | 374,000 |
8 Dec 2005 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 108,000 |