Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2006 | HKD | 0.15 | 0.152 | 0.145 | 0.15 | 3 | +0.002 (+1.35%) | 620,000 |
25 Jan 2006 | HKD | 0.155 | 0.155 | 0.148 | 0.148 | 2.96 | -0.007 (-4.52%) | 300,000 |
24 Jan 2006 | HKD | 0.158 | 0.158 | 0.143 | 0.155 | 3.1 | -0.006 (-3.73%) | 3,050,000 |
23 Jan 2006 | HKD | 0.161 | 0.161 | 0.161 | 0.161 | 3.22 | +0.001 (+0.63%) | 620,000 |
20 Jan 2006 | HKD | 0.155 | 0.16 | 0.15 | 0.16 | 3.2 | 0.0 (0.0%) | 1,140,000 |
19 Jan 2006 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 3.2 | -0.003 (-1.84%) | 180,000 |
18 Jan 2006 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 3.26 | 0.0 (0.0%) | 0 |
17 Jan 2006 | HKD | 0.16 | 0.163 | 0.148 | 0.163 | 3.26 | -0.009 (-5.23%) | 540,000 |
16 Jan 2006 | HKD | 0.174 | 0.18 | 0.165 | 0.172 | 3.44 | -0.003 (-1.71%) | 1,060,000 |
13 Jan 2006 | HKD | 0.165 | 0.175 | 0.165 | 0.175 | 3.5 | +0.02 (+12.90%) | 250,000 |
12 Jan 2006 | HKD | 0.165 | 0.165 | 0.155 | 0.155 | 3.1 | -0.009 (-5.49%) | 820,000 |
11 Jan 2006 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 3.28 | -0.004 (-2.38%) | 50,000 |
10 Jan 2006 | HKD | 0.21 | 0.21 | 0.16 | 0.168 | 3.36 | -0.022 (-11.58%) | 800,000 |
9 Jan 2006 | HKD | 0.2 | 0.2 | 0.19 | 0.19 | 3.8 | +0.005 (+2.70%) | 1,040,000 |
6 Jan 2006 | HKD | 0.19 | 0.2 | 0.185 | 0.185 | 3.7 | -0.024 (-11.48%) | 720,000 |
5 Jan 2006 | HKD | 0.205 | 0.237 | 0.197 | 0.209 | 4.18 | +0.006 (+2.96%) | 4,670,000 |
4 Jan 2006 | HKD | 0.16 | 0.21 | 0.16 | 0.203 | 4.06 | +0.043 (+26.87%) | 3,640,000 |
3 Jan 2006 | HKD | 0.155 | 0.16 | 0.145 | 0.16 | 3.2 | +0.025 (+18.52%) | 710,000 |
2 Jan 2006 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 2.7 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 2.7 | +0.005 (+3.85%) | 100,000 |
29 Dec 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 2.6 | +0.01 (+8.33%) | 500,000 |
28 Dec 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 2.4 | -0.002 (-1.64%) | 200,000 |
27 Dec 2005 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 2.44 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 2.44 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.122 | 0.122 | 0.122 | 0.122 | 2.44 | -0.018 (-12.86%) | 100,000 |
22 Dec 2005 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 2.8 | +0.002 (+1.45%) | 100,000 |
21 Dec 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
20 Dec 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
19 Dec 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
16 Dec 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | +0.013 (+10.40%) | 200,000 |