Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2005 | HKD | 2.15 | 2.175 | 2.15 | 2.175 | 2.175 | -0.05 (-2.25%) | 58,000 |
14 Dec 2005 | HKD | 2.225 | 2.225 | 2.15 | 2.225 | 2.225 | 0.0 (0.0%) | 140,000 |
13 Dec 2005 | HKD | 2.15 | 2.25 | 2.15 | 2.225 | 2.225 | -0.025 (-1.11%) | 1,030,000 |
12 Dec 2005 | HKD | 2.2 | 2.25 | 2.025 | 2.25 | 2.25 | +0.025 (+1.12%) | 1,178,000 |
9 Dec 2005 | HKD | 2.275 | 2.275 | 2.225 | 2.225 | 2.225 | -0.05 (-2.20%) | 350,000 |
8 Dec 2005 | HKD | 2.275 | 2.275 | 2.2 | 2.275 | 2.275 | 0.0 (0.0%) | 100,000 |
7 Dec 2005 | HKD | 2.275 | 2.275 | 2.275 | 2.275 | 2.275 | 0.0 (0.0%) | 415,000 |
6 Dec 2005 | HKD | 2.275 | 2.275 | 2.275 | 2.275 | 2.275 | 0.0 (0.0%) | 282,000 |
5 Dec 2005 | HKD | 2.25 | 2.35 | 2.2 | 2.275 | 2.275 | -0.05 (-2.15%) | 510,000 |
2 Dec 2005 | HKD | 2.35 | 2.375 | 2.325 | 2.325 | 2.325 | 0.0 (0.0%) | 743,000 |
1 Dec 2005 | HKD | 2.325 | 2.35 | 2.325 | 2.325 | 2.325 | 0.0 (0.0%) | 950,000 |
30 Nov 2005 | HKD | 2.275 | 2.375 | 2.275 | 2.325 | 2.325 | +0.1 (+4.49%) | 3,091,000 |
29 Nov 2005 | HKD | 2.125 | 2.25 | 2.125 | 2.225 | 2.225 | +0.075 (+3.49%) | 1,416,000 |
28 Nov 2005 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 185,000 |
25 Nov 2005 | HKD | 2.2 | 2.2 | 2.1 | 2.15 | 2.15 | -0.15 (-6.52%) | 160,000 |
24 Nov 2005 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
23 Nov 2005 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 94,000 |
22 Nov 2005 | HKD | 2.3 | 2.325 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 660,000 |
21 Nov 2005 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 3,000 |
18 Nov 2005 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 557,000 |
17 Nov 2005 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 63,000 |
16 Nov 2005 | HKD | 2.2 | 2.35 | 2.2 | 2.35 | 2.35 | +0.05 (+2.17%) | 23,000 |
15 Nov 2005 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 47,000 |
14 Nov 2005 | HKD | 2.5 | 2.5 | 2.325 | 2.35 | 2.35 | -0.125 (-5.05%) | 2,353,000 |
11 Nov 2005 | HKD | 2.475 | 2.475 | 2.45 | 2.475 | 2.475 | +0.025 (+1.02%) | 7,967,000 |
10 Nov 2005 | HKD | 2.45 | 2.45 | 2.425 | 2.45 | 2.45 | +0.025 (+1.03%) | 278,000 |
9 Nov 2005 | HKD | 2.425 | 2.45 | 2.425 | 2.425 | 2.425 | +0.025 (+1.04%) | 497,000 |
8 Nov 2005 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 762,000 |
7 Nov 2005 | HKD | 2.4 | 2.4 | 2.375 | 2.4 | 2.4 | 0.0 (0.0%) | 942,000 |
4 Nov 2005 | HKD | 2.4 | 2.4 | 2.375 | 2.4 | 2.4 | +0.025 (+1.05%) | 932,000 |