Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 26.9 | 26.95 | 26.5 | 26.75 | 24.9472 | -0.3 (-1.11%) | 2,922,736 |
7 Dec 2005 | HKD | 27.2 | 27.2 | 26.65 | 27.05 | 25.227 | -0.05 (-0.18%) | 4,236,265 |
6 Dec 2005 | HKD | 27.45 | 27.45 | 26.7 | 27.1 | 25.2736 | -0.55 (-1.99%) | 6,127,571 |
5 Dec 2005 | HKD | 28 | 28 | 27.45 | 27.65 | 25.7865 | -0.2 (-0.72%) | 1,491,578 |
2 Dec 2005 | HKD | 27.8 | 28.1 | 27.7 | 27.85 | 25.973 | +0.4 (+1.46%) | 3,799,153 |
1 Dec 2005 | HKD | 27.2 | 27.5 | 26.6 | 27.45 | 25.6 | -0.1 (-0.36%) | 3,940,891 |
30 Nov 2005 | HKD | 27.55 | 27.75 | 27.4 | 27.55 | 25.6933 | -0.05 (-0.18%) | 2,790,747 |
29 Nov 2005 | HKD | 27.85 | 27.85 | 27.15 | 27.6 | 25.7399 | -0.35 (-1.25%) | 1,760,000 |
28 Nov 2005 | HKD | 27.85 | 28 | 27.55 | 27.95 | 26.0663 | +0.3 (+1.08%) | 1,714,420 |
25 Nov 2005 | HKD | 27.95 | 27.95 | 27.55 | 27.65 | 25.7865 | -0.25 (-0.90%) | 1,384,376 |
24 Nov 2005 | HKD | 28.15 | 28.15 | 27.65 | 27.9 | 26.0197 | +0.05 (+0.18%) | 3,763,115 |
23 Nov 2005 | HKD | 26.9 | 27.95 | 26.9 | 27.85 | 25.973 | +0.9 (+3.34%) | 4,427,669 |
22 Nov 2005 | HKD | 27 | 27 | 26.7 | 26.95 | 25.1337 | +0.05 (+0.19%) | 594,155 |
21 Nov 2005 | HKD | 27 | 27.05 | 26.8 | 26.9 | 25.0871 | +0.1 (+0.37%) | 3,185,363 |
18 Nov 2005 | HKD | 26.4 | 26.8 | 26.4 | 26.8 | 24.9938 | +0.65 (+2.49%) | 3,913,036 |
17 Nov 2005 | HKD | 26.45 | 26.45 | 25.95 | 26.15 | 24.3876 | -0.15 (-0.57%) | 4,960,388 |
16 Nov 2005 | HKD | 26.25 | 26.55 | 26.25 | 26.3 | 24.5275 | -0.05 (-0.19%) | 1,888,993 |
15 Nov 2005 | HKD | 26.5 | 26.5 | 26 | 26.35 | 24.5741 | 0.0 (0.0%) | 3,031,454 |
14 Nov 2005 | HKD | 27.05 | 27.3 | 26.2 | 26.35 | 24.5741 | -0.6 (-2.23%) | 4,001,400 |
11 Nov 2005 | HKD | 26.35 | 27.25 | 26.35 | 26.95 | 25.1337 | +0.55 (+2.08%) | 3,495,492 |
10 Nov 2005 | HKD | 26.3 | 26.45 | 26.25 | 26.4 | 24.6208 | +0.1 (+0.38%) | 2,718,600 |
9 Nov 2005 | HKD | 26.3 | 26.5 | 26.1 | 26.3 | 24.5275 | -0.15 (-0.57%) | 6,660,019 |
8 Nov 2005 | HKD | 27 | 27 | 25.95 | 26.45 | 24.6674 | -0.45 (-1.67%) | 3,939,391 |
7 Nov 2005 | HKD | 27.4 | 27.5 | 26.75 | 26.9 | 25.0871 | -0.5 (-1.82%) | 2,968,597 |
4 Nov 2005 | HKD | 27.5 | 27.6 | 27.15 | 27.4 | 25.5534 | +0.05 (+0.18%) | 2,126,764 |
3 Nov 2005 | HKD | 27.15 | 27.55 | 27.05 | 27.35 | 25.5067 | +0.25 (+0.92%) | 2,140,291 |
2 Nov 2005 | HKD | 27 | 27.55 | 27 | 27.1 | 25.2736 | +0.1 (+0.37%) | 2,672,676 |
1 Nov 2005 | HKD | 26.55 | 27.1 | 26.55 | 27 | 25.1803 | +0.6 (+2.27%) | 3,456,534 |
31 Oct 2005 | HKD | 26.2 | 26.5 | 26 | 26.4 | 24.6208 | +0.5 (+1.93%) | 2,761,953 |
28 Oct 2005 | HKD | 26.5 | 26.5 | 25.6 | 25.9 | 24.1545 | -0.7 (-2.63%) | 6,249,250 |