Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2005 | HKD | 0.46 | 0.47 | 0.395 | 0.43 | 0.215 | -0.03 (-6.52%) | 4,100,000 |
28 Dec 2005 | HKD | 0.49 | 0.49 | 0.46 | 0.46 | 0.23 | -0.06 (-11.54%) | 1,640,000 |
27 Dec 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.495 | 0.52 | 0.495 | 0.52 | 0.26 | +0.03 (+6.12%) | 140,000 |
22 Dec 2005 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.245 | 0.0 (0.0%) | 1,816,000 |
21 Dec 2005 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.245 | -0.03 (-5.77%) | 324,000 |
20 Dec 2005 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.26 | +0.03 (+6.12%) | 776,000 |
19 Dec 2005 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.245 | -0.01 (-2%) | 340,000 |
16 Dec 2005 | HKD | 0.52 | 0.52 | 0.49 | 0.5 | 0.25 | 0.0 (0.0%) | 1,440,000 |
15 Dec 2005 | HKD | 0.52 | 0.54 | 0.5 | 0.5 | 0.25 | -0.04 (-7.41%) | 748,000 |
14 Dec 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.27 | +0.02 (+3.85%) | 48,000 |
13 Dec 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | -0.02 (-3.70%) | 600,000 |
12 Dec 2005 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.27 | 0.0 (0.0%) | 220,000 |
9 Dec 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.27 | +0.02 (+3.85%) | 60,000 |
8 Dec 2005 | HKD | 0.5 | 0.54 | 0.5 | 0.52 | 0.26 | +0.02 (+4%) | 360,000 |
7 Dec 2005 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.25 | -0.02 (-3.85%) | 720,000 |
6 Dec 2005 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.26 | -0.02 (-3.70%) | 476,000 |
5 Dec 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | +0.03 (+5.88%) | 120,000 |
2 Dec 2005 | HKD | 0.53 | 0.53 | 0.51 | 0.51 | 0.255 | +0.01 (+2%) | 628,000 |
1 Dec 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 28,000 |
30 Nov 2005 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.25 | -0.02 (-3.85%) | 258,000 |
29 Nov 2005 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.26 | 0.0 (0.0%) | 372,000 |
28 Nov 2005 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.26 | -0.03 (-5.45%) | 332,000 |
25 Nov 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.275 | -0.01 (-1.79%) | 252,000 |
24 Nov 2005 | HKD | 0.52 | 0.56 | 0.52 | 0.56 | 0.28 | +0.04 (+7.69%) | 340,000 |
23 Nov 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | +0.02 (+4%) | 140,000 |
22 Nov 2005 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 532,000 |
21 Nov 2005 | HKD | 0.51 | 0.53 | 0.5 | 0.5 | 0.25 | +0.01 (+2.04%) | 532,000 |
18 Nov 2005 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.245 | -0.03 (-5.77%) | 1,084,000 |