Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
7 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
6 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
5 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
2 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
1 Dec 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
30 Nov 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
29 Nov 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 33.8255 | 0.0 (0.0%) | 0 |
28 Nov 2005 | HKD | 0.5 | 0.5 | 0.38 | 0.4 | 33.8255 | -0.12 (-23.08%) | 13,044,000 |
25 Nov 2005 | HKD | 0.55 | 0.57 | 0.5 | 0.52 | 43.9732 | -0.02 (-3.70%) | 5,778,000 |
24 Nov 2005 | HKD | 0.6 | 0.6 | 0.51 | 0.54 | 45.6644 | -0.03 (-5.26%) | 3,482,000 |
23 Nov 2005 | HKD | 0.68 | 0.68 | 0.57 | 0.57 | 48.2013 | -0.08 (-12.31%) | 3,668,000 |
22 Nov 2005 | HKD | 0.66 | 0.68 | 0.64 | 0.65 | 54.9664 | +0.01 (+1.56%) | 3,384,000 |
21 Nov 2005 | HKD | 0.77 | 0.78 | 0.58 | 0.64 | 54.1208 | -0.21 (-24.71%) | 5,648,000 |
18 Nov 2005 | HKD | 0.83 | 0.85 | 0.71 | 0.85 | 71.8792 | +0.03 (+3.66%) | 5,478,000 |
17 Nov 2005 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 69.3423 | -0.03 (-3.53%) | 1,720,000 |
16 Nov 2005 | HKD | 0.86 | 0.87 | 0.84 | 0.85 | 71.8792 | -0.01 (-1.16%) | 3,186,000 |
15 Nov 2005 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 72.7248 | 0.0 (0.0%) | 3,430,000 |
14 Nov 2005 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 72.7248 | +0.01 (+1.18%) | 3,082,000 |
11 Nov 2005 | HKD | 0.85 | 0.9 | 0.84 | 0.85 | 71.8792 | 0.0 (0.0%) | 2,982,000 |
10 Nov 2005 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 71.8792 | -0.01 (-1.16%) | 1,632,000 |
9 Nov 2005 | HKD | 0.88 | 0.89 | 0.86 | 0.86 | 72.7248 | -0.03 (-3.37%) | 2,038,000 |
8 Nov 2005 | HKD | 0.88 | 0.9 | 0.86 | 0.89 | 75.2617 | +0.02 (+2.30%) | 2,780,000 |
7 Nov 2005 | HKD | 0.91 | 0.91 | 0.86 | 0.87 | 73.5705 | -0.03 (-3.33%) | 2,955,600 |
4 Nov 2005 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 76.1074 | -0.03 (-3.23%) | 3,558,000 |
3 Nov 2005 | HKD | 0.91 | 0.94 | 0.89 | 0.93 | 78.6443 | +0.02 (+2.20%) | 5,622,000 |
2 Nov 2005 | HKD | 0.91 | 0.93 | 0.89 | 0.91 | 76.953 | 0.0 (0.0%) | 3,676,000 |
1 Nov 2005 | HKD | 0.89 | 0.95 | 0.89 | 0.91 | 76.953 | +0.04 (+4.60%) | 7,024,000 |
31 Oct 2005 | HKD | 0.79 | 0.87 | 0.75 | 0.87 | 73.5705 | +0.08 (+10.13%) | 7,654,000 |
28 Oct 2005 | HKD | 0.78 | 0.81 | 0.7 | 0.79 | 66.8054 | -0.01 (-1.25%) | 1,390,000 |