Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2006 | HKD | 0.58 | 0.62 | 0.58 | 0.61 | 0.305 | +0.03 (+5.17%) | 2,756,000 |
8 Feb 2006 | HKD | 0.63 | 0.63 | 0.57 | 0.58 | 0.29 | -0.04 (-6.45%) | 1,856,000 |
7 Feb 2006 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.31 | -0.02 (-3.13%) | 876,000 |
6 Feb 2006 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.32 | +0.02 (+3.23%) | 1,760,000 |
3 Feb 2006 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.31 | -0.03 (-4.62%) | 1,088,000 |
2 Feb 2006 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.325 | -0.01 (-1.52%) | 764,000 |
1 Feb 2006 | HKD | 0.62 | 0.69 | 0.62 | 0.66 | 0.33 | +0.03 (+4.76%) | 2,064,000 |
31 Jan 2006 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | 0.0 (0.0%) | 0 |
30 Jan 2006 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | 0.0 (0.0%) | 0 |
27 Jan 2006 | HKD | 0.57 | 0.65 | 0.57 | 0.63 | 0.315 | +0.06 (+10.53%) | 3,160,000 |
26 Jan 2006 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.285 | +0.03 (+5.56%) | 740,000 |
25 Jan 2006 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 1,116,000 |
24 Jan 2006 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.27 | +0.02 (+3.85%) | 728,000 |
23 Jan 2006 | HKD | 0.52 | 0.54 | 0.52 | 0.52 | 0.26 | -0.01 (-1.89%) | 300,000 |
20 Jan 2006 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.265 | 0.0 (0.0%) | 1,568,000 |
19 Jan 2006 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 0.265 | -0.01 (-1.85%) | 1,520,000 |
18 Jan 2006 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.27 | +0.01 (+1.89%) | 220,000 |
17 Jan 2006 | HKD | 0.56 | 0.57 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 1,112,000 |
16 Jan 2006 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 1,752,000 |
13 Jan 2006 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.265 | 0.0 (0.0%) | 622,000 |
12 Jan 2006 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 348,000 |
11 Jan 2006 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 0 |
10 Jan 2006 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.265 | 0.0 (0.0%) | 520,000 |
9 Jan 2006 | HKD | 0.51 | 0.55 | 0.51 | 0.53 | 0.265 | +0.03 (+6%) | 1,026,000 |
6 Jan 2006 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.25 | +0.025 (+5.26%) | 232,000 |
5 Jan 2006 | HKD | 0.5 | 0.5 | 0.475 | 0.475 | 0.2375 | 0.0 (0.0%) | 820,000 |
4 Jan 2006 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.2375 | 0.0 (0.0%) | 148,000 |
3 Jan 2006 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.2375 | -0.005 (-1.04%) | 520,000 |
2 Jan 2006 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.24 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.46 | 0.48 | 0.43 | 0.48 | 0.24 | +0.05 (+11.63%) | 2,012,000 |