Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | HKD | 3.65 | 3.7 | 3.6 | 3.675 | 3.675 | +0.025 (+0.68%) | 3,234,000 |
17 Jan 2006 | HKD | 3.725 | 3.8 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 3,320,000 |
16 Jan 2006 | HKD | 3.425 | 3.775 | 3.425 | 3.65 | 3.65 | +0.2 (+5.80%) | 6,037,000 |
13 Jan 2006 | HKD | 3.475 | 3.475 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 1,941,000 |
12 Jan 2006 | HKD | 3.55 | 3.575 | 3.375 | 3.45 | 3.45 | -0.1 (-2.82%) | 5,587,000 |
11 Jan 2006 | HKD | 3.7 | 3.7 | 3.55 | 3.55 | 3.55 | -0.075 (-2.07%) | 5,846,638 |
10 Jan 2006 | HKD | 3.55 | 3.7 | 3.55 | 3.625 | 3.625 | +0.1 (+2.84%) | 13,216,000 |
9 Jan 2006 | HKD | 3.55 | 3.55 | 3.5 | 3.525 | 3.525 | 0.0 (0.0%) | 4,424,000 |
6 Jan 2006 | HKD | 3.525 | 3.55 | 3.5 | 3.525 | 3.525 | +0.025 (+0.71%) | 27,310,000 |
5 Jan 2006 | HKD | 3.525 | 3.525 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 1,783,000 |
4 Jan 2006 | HKD | 3.475 | 3.575 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 6,882,000 |
3 Jan 2006 | HKD | 3.5 | 3.525 | 3.425 | 3.5 | 3.5 | -0.08 (-2.23%) | 431,000 |
2 Jan 2006 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.005 (+0.14%) | 0 |
30 Dec 2005 | HKD | 3.475 | 3.575 | 3.45 | 3.575 | 3.575 | +0.1 (+2.88%) | 441,000 |
29 Dec 2005 | HKD | 3.475 | 3.5 | 3.475 | 3.475 | 3.475 | +0.025 (+0.72%) | 475,000 |
28 Dec 2005 | HKD | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 6,298,000 |
27 Dec 2005 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 3.45 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 936,000 |
22 Dec 2005 | HKD | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 79,000 |
21 Dec 2005 | HKD | 3.575 | 3.575 | 3.45 | 3.5 | 3.5 | -0.075 (-2.10%) | 4,180,000 |
20 Dec 2005 | HKD | 3.575 | 3.575 | 3.5 | 3.575 | 3.575 | 0.0 (0.0%) | 6,426,000 |
19 Dec 2005 | HKD | 3.5 | 3.575 | 3.5 | 3.575 | 3.575 | +0.05 (+1.42%) | 7,881,000 |
16 Dec 2005 | HKD | 3.375 | 3.575 | 3.275 | 3.525 | 3.525 | +0.175 (+5.22%) | 7,782,000 |
15 Dec 2005 | HKD | 3.35 | 3.4 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 1,553,000 |
14 Dec 2005 | HKD | 3.325 | 3.35 | 3.325 | 3.35 | 3.35 | -0.025 (-0.74%) | 1,410,000 |
13 Dec 2005 | HKD | 3.225 | 3.4 | 3.225 | 3.375 | 3.375 | +0.15 (+4.65%) | 6,723,000 |
12 Dec 2005 | HKD | 3.25 | 3.25 | 3.175 | 3.225 | 3.225 | 0.0 (0.0%) | 6,619,000 |
9 Dec 2005 | HKD | 3.2 | 3.3 | 3.175 | 3.225 | 3.225 | +0.075 (+2.38%) | 7,159,000 |
8 Dec 2005 | HKD | 3.15 | 3.175 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 3,777,000 |