Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2006 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.455 | -0.01 (-1.89%) | 970,286 |
4 Jan 2006 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.4637 | 0.0 (0.0%) | 106,286 |
3 Jan 2006 | HKD | 0.52 | 0.55 | 0.5 | 0.53 | 0.4637 | -0.01 (-1.85%) | 344,000 |
2 Jan 2006 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4725 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 0.4725 | +0.01 (+1.89%) | 456,000 |
29 Dec 2005 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.4637 | -0.01 (-1.85%) | 308,571 |
28 Dec 2005 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.4725 | 0.0 (0.0%) | 901,714 |
27 Dec 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4725 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4725 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4725 | 0.0 (0.0%) | 0 |
22 Dec 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4725 | 0.0 (0.0%) | 64,000 |
21 Dec 2005 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.4725 | +0.01 (+1.89%) | 234,149 |
20 Dec 2005 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.4637 | 0.0 (0.0%) | 188,571 |
19 Dec 2005 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.4637 | +0.01 (+1.92%) | 1,920,000 |
16 Dec 2005 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.455 | 0.0 (0.0%) | 603,429 |
15 Dec 2005 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.455 | 0.0 (0.0%) | 48,000 |
14 Dec 2005 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.455 | 0.0 (0.0%) | 377,143 |
13 Dec 2005 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.455 | 0.0 (0.0%) | 1,405,714 |
12 Dec 2005 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.455 | -0.02 (-3.70%) | 568,000 |
9 Dec 2005 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.4725 | -0.04 (-6.90%) | 640,000 |
8 Dec 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5075 | -0.02 (-3.33%) | 210,286 |
7 Dec 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.525 | 0.0 (0.0%) | 467,429 |
6 Dec 2005 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.525 | 0.0 (0.0%) | 264,000 |
5 Dec 2005 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.525 | +0.01 (+1.69%) | 144,000 |
2 Dec 2005 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.5162 | +0.02 (+3.51%) | 161,143 |
1 Dec 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.4988 | 0.0 (0.0%) | 2,286 |
30 Nov 2005 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.4988 | 0.0 (0.0%) | 67,429 |
29 Nov 2005 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.4988 | -0.02 (-3.39%) | 125,714 |
28 Nov 2005 | HKD | 0.54 | 0.59 | 0.54 | 0.59 | 0.5162 | +0.01 (+1.72%) | 1,329,143 |
25 Nov 2005 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.5075 | +0.01 (+1.75%) | 80,000 |