Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2006 | HKD | 2.3 | 2.3 | 2.225 | 2.225 | 2.225 | -0.075 (-3.26%) | 31,660,000 |
18 Jan 2006 | HKD | 2.275 | 2.325 | 2.25 | 2.3 | 2.3 | +0.025 (+1.10%) | 32,654,000 |
17 Jan 2006 | HKD | 2.3 | 2.35 | 2.25 | 2.275 | 2.275 | 0.0 (0.0%) | 46,106,500 |
16 Jan 2006 | HKD | 2.225 | 2.375 | 2.2 | 2.275 | 2.275 | +0.075 (+3.41%) | 33,026,000 |
13 Jan 2006 | HKD | 2.225 | 2.275 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 21,647,700 |
12 Jan 2006 | HKD | 2.325 | 2.375 | 2.25 | 2.25 | 2.25 | -0.025 (-1.10%) | 76,248,000 |
11 Jan 2006 | HKD | 2.225 | 2.35 | 2.2 | 2.275 | 2.275 | +0.05 (+2.25%) | 33,600,000 |
10 Jan 2006 | HKD | 2.25 | 2.275 | 2.2 | 2.225 | 2.225 | -0.025 (-1.11%) | 35,576,000 |
9 Jan 2006 | HKD | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | +0.125 (+5.88%) | 68,070,000 |
6 Jan 2006 | HKD | 2.15 | 2.15 | 2.075 | 2.125 | 2.125 | +0.05 (+2.41%) | 40,300,000 |
5 Jan 2006 | HKD | 1.96 | 2.1 | 1.95 | 2.075 | 2.075 | +0.115 (+5.87%) | 45,641,700 |
4 Jan 2006 | HKD | 1.95 | 1.99 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 16,734,300 |
3 Jan 2006 | HKD | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 16,186,000 |
2 Jan 2006 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 1.86 | 1.98 | 1.86 | 1.96 | 1.96 | +0.1 (+5.38%) | 31,344,000 |
29 Dec 2005 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 13,662,000 |
28 Dec 2005 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 5,657,000 |
27 Dec 2005 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 5,632,000 |
22 Dec 2005 | HKD | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 10,218,000 |
21 Dec 2005 | HKD | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 20,710,000 |
20 Dec 2005 | HKD | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | +0.01 (+0.53%) | 10,088,000 |
19 Dec 2005 | HKD | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 11,828,000 |
16 Dec 2005 | HKD | 1.94 | 1.94 | 1.82 | 1.9 | 1.9 | -0.01 (-0.52%) | 24,852,000 |
15 Dec 2005 | HKD | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | +0.04 (+2.14%) | 73,836,000 |
14 Dec 2005 | HKD | 1.85 | 1.9 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 50,938,000 |
13 Dec 2005 | HKD | 1.81 | 1.88 | 1.78 | 1.85 | 1.85 | +0.09 (+5.11%) | 89,686,000 |
12 Dec 2005 | HKD | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 44,254,000 |
9 Dec 2005 | HKD | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 75,074,000 |