Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2006 | HKD | 16.15 | 17.5 | 16.15 | 17.1 | 3.42 | +1.35 (+8.57%) | 1,893,000 |
13 Jan 2006 | HKD | 15.45 | 15.85 | 15.35 | 15.75 | 3.15 | +0.35 (+2.27%) | 821,300 |
12 Jan 2006 | HKD | 14.65 | 16 | 14.65 | 15.4 | 3.08 | +0.95 (+6.57%) | 4,930,000 |
11 Jan 2006 | HKD | 14.6 | 14.65 | 14.4 | 14.45 | 2.89 | -0.15 (-1.03%) | 1,122,000 |
10 Jan 2006 | HKD | 14.5 | 14.7 | 14.15 | 14.6 | 2.92 | +0.3 (+2.10%) | 1,227,500 |
9 Jan 2006 | HKD | 14.75 | 15.05 | 14.3 | 14.3 | 2.86 | -0.3 (-2.05%) | 1,617,000 |
6 Jan 2006 | HKD | 14.7 | 14.9 | 14.5 | 14.6 | 2.92 | -0.1 (-0.68%) | 881,500 |
5 Jan 2006 | HKD | 14.8 | 15.15 | 14.7 | 14.7 | 2.94 | +0.05 (+0.34%) | 3,254,000 |
4 Jan 2006 | HKD | 13.75 | 14.75 | 13.75 | 14.65 | 2.93 | +0.9 (+6.55%) | 2,325,000 |
3 Jan 2006 | HKD | 14 | 14 | 13.7 | 13.75 | 2.75 | -0.25 (-1.79%) | 936,500 |
2 Jan 2006 | HKD | 14 | 14 | 14 | 14 | 2.8 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 14.25 | 14.4 | 13.95 | 14 | 2.8 | -0.3 (-2.10%) | 1,036,000 |
29 Dec 2005 | HKD | 13.85 | 14.7 | 13.6 | 14.3 | 2.86 | +0.45 (+3.25%) | 1,451,000 |
28 Dec 2005 | HKD | 12.85 | 14 | 12.85 | 13.85 | 2.77 | +0.95 (+7.36%) | 2,054,000 |
27 Dec 2005 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 2.58 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 2.58 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 12.85 | 12.95 | 12.85 | 12.9 | 2.58 | 0.0 (0.0%) | 237,500 |
22 Dec 2005 | HKD | 12.75 | 13.1 | 12.6 | 12.9 | 2.58 | +0.15 (+1.18%) | 2,324,000 |
21 Dec 2005 | HKD | 12.9 | 12.95 | 12.6 | 12.75 | 2.55 | 0.0 (0.0%) | 1,241,000 |
20 Dec 2005 | HKD | 12.6 | 13 | 12.6 | 12.75 | 2.55 | +0.15 (+1.19%) | 3,911,000 |
19 Dec 2005 | HKD | 12 | 12.7 | 12 | 12.6 | 2.52 | +0.6 (+5%) | 4,143,000 |
16 Dec 2005 | HKD | 12.3 | 12.35 | 11.65 | 12 | 2.4 | -0.35 (-2.83%) | 4,017,000 |
15 Dec 2005 | HKD | 12.75 | 12.8 | 12.2 | 12.35 | 2.47 | -0.45 (-3.52%) | 3,278,000 |
14 Dec 2005 | HKD | 13.1 | 13.1 | 12.75 | 12.8 | 2.56 | -0.3 (-2.29%) | 556,000 |
13 Dec 2005 | HKD | 12.75 | 13.35 | 12.65 | 13.1 | 2.62 | +0.3 (+2.34%) | 2,333,500 |
12 Dec 2005 | HKD | 13.2 | 13.2 | 12.75 | 12.8 | 2.56 | -0.3 (-2.29%) | 642,500 |
9 Dec 2005 | HKD | 12.3 | 13.3 | 12.25 | 13.1 | 2.62 | +0.65 (+5.22%) | 4,302,000 |
8 Dec 2005 | HKD | 12.45 | 12.6 | 12.2 | 12.45 | 2.49 | -0.15 (-1.19%) | 2,433,574 |
7 Dec 2005 | HKD | 12.4 | 12.85 | 12.35 | 12.6 | 2.52 | +0.2 (+1.61%) | 3,418,500 |
6 Dec 2005 | HKD | 12.6 | 12.65 | 12.15 | 12.4 | 2.48 | -0.2 (-1.59%) | 3,798,500 |