Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2006 | HKD | 0.37 | 0.405 | 0.36 | 0.4 | 7.2727 | +0.04 (+11.11%) | 712,911 |
25 Jan 2006 | HKD | 0.355 | 0.39 | 0.34 | 0.36 | 6.5454 | 0.0 (0.0%) | 565,511 |
24 Jan 2006 | HKD | 0.345 | 0.36 | 0.33 | 0.36 | 6.5454 | +0.02 (+5.88%) | 132,660 |
23 Jan 2006 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 6.1818 | +0.005 (+1.49%) | 20,570 |
20 Jan 2006 | HKD | 0.35 | 0.35 | 0.335 | 0.335 | 6.0909 | -0.005 (-1.47%) | 50,930 |
19 Jan 2006 | HKD | 0.335 | 0.35 | 0.335 | 0.34 | 6.1818 | +0.005 (+1.49%) | 99,220 |
18 Jan 2006 | HKD | 0.335 | 0.355 | 0.335 | 0.335 | 6.0909 | +0.01 (+3.08%) | 24,420 |
17 Jan 2006 | HKD | 0.365 | 0.365 | 0.325 | 0.325 | 5.9091 | -0.035 (-9.72%) | 70,180 |
16 Jan 2006 | HKD | 0.36 | 0.375 | 0.355 | 0.36 | 6.5454 | +0.005 (+1.41%) | 179,080 |
13 Jan 2006 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 6.4545 | +0.025 (+7.58%) | 187,880 |
12 Jan 2006 | HKD | 0.325 | 0.35 | 0.325 | 0.33 | 6 | +0.005 (+1.54%) | 54,120 |
11 Jan 2006 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 5.9091 | -0.005 (-1.52%) | 38,390 |
10 Jan 2006 | HKD | 0.35 | 0.35 | 0.33 | 0.33 | 6 | -0.02 (-5.71%) | 89,430 |
9 Jan 2006 | HKD | 0.37 | 0.37 | 0.345 | 0.35 | 6.3636 | 0.0 (0.0%) | 255,860 |
6 Jan 2006 | HKD | 0.32 | 0.355 | 0.31 | 0.35 | 6.3636 | +0.03 (+9.38%) | 343,750 |
5 Jan 2006 | HKD | 0.29 | 0.32 | 0.285 | 0.32 | 5.8182 | +0.04 (+14.29%) | 120,560 |
4 Jan 2006 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 5.0909 | -0.02 (-6.67%) | 26,180 |
3 Jan 2006 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 5.4545 | +0.02 (+7.14%) | 79,750 |
2 Jan 2006 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 5.0909 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 5.0909 | -0.015 (-5.08%) | 146,850 |
29 Dec 2005 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 5.3636 | -0.005 (-1.67%) | 50,160 |
28 Dec 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 5.4545 | -0.01 (-3.23%) | 2,750 |
27 Dec 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 5.6364 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 5.6364 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 5.6364 | 0.0 (0.0%) | 0 |
22 Dec 2005 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 5.6364 | +0.01 (+3.33%) | 32,670 |
21 Dec 2005 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 5.4545 | 0.0 (0.0%) | 2,750 |
20 Dec 2005 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 5.4545 | -0.01 (-3.23%) | 18,480 |
19 Dec 2005 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 5.6364 | +0.005 (+1.64%) | 20,900 |
16 Dec 2005 | HKD | 0.29 | 0.32 | 0.285 | 0.305 | 5.5454 | -0.005 (-1.61%) | 37,620 |