Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 268,000 |
5 Dec 2005 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 162,000 |
2 Dec 2005 | HKD | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -0.02 (-1.31%) | 824,000 |
1 Dec 2005 | HKD | 1.5 | 1.53 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 312,000 |
30 Nov 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 48,000 |
29 Nov 2005 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 130,000 |
28 Nov 2005 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.04 (+2.74%) | 64,000 |
25 Nov 2005 | HKD | 1.46 | 1.5 | 1.46 | 1.46 | 1.46 | +0.03 (+2.10%) | 6,000 |
24 Nov 2005 | HKD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 768,000 |
23 Nov 2005 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 66,000 |
22 Nov 2005 | HKD | 1.48 | 1.5 | 1.42 | 1.47 | 1.47 | -0.01 (-0.68%) | 306,000 |
21 Nov 2005 | HKD | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 686,000 |
18 Nov 2005 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 194,000 |
17 Nov 2005 | HKD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 524,000 |
16 Nov 2005 | HKD | 1.51 | 1.63 | 1.49 | 1.57 | 1.57 | +0.06 (+3.97%) | 6,734,000 |
15 Nov 2005 | HKD | 1.47 | 1.56 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 5,420,000 |
14 Nov 2005 | HKD | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | +0.13 (+9.70%) | 7,034,000 |
11 Nov 2005 | HKD | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 918,000 |
10 Nov 2005 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 606,000 |
9 Nov 2005 | HKD | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 2,422,000 |
8 Nov 2005 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 754,000 |
7 Nov 2005 | HKD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 624,000 |
4 Nov 2005 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,598,000 |
3 Nov 2005 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 4,578,000 |
2 Nov 2005 | HKD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 9,278,000 |