Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2005 | HKD | 0.79 | 0.84 | 0.78 | 0.83 | 4.15 | +0.05 (+6.41%) | 2,856,000 |
29 Dec 2005 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 3.9 | 0.0 (0.0%) | 411,000 |
28 Dec 2005 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 3.9 | -0.01 (-1.27%) | 417,750 |
27 Dec 2005 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.95 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 3.95 | 0.0 (0.0%) | 558,000 |
22 Dec 2005 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 3.95 | -0.01 (-1.25%) | 360,000 |
21 Dec 2005 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 4 | 0.0 (0.0%) | 561,000 |
20 Dec 2005 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 4 | -0.01 (-1.23%) | 690,000 |
19 Dec 2005 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 4.05 | -0.01 (-1.22%) | 1,011,000 |
16 Dec 2005 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 4.1 | 0.0 (0.0%) | 999,000 |
15 Dec 2005 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 4.1 | -0.02 (-2.38%) | 878,000 |
14 Dec 2005 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 4.2 | -0.01 (-1.18%) | 1,146,000 |
13 Dec 2005 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 4.25 | -0.03 (-3.41%) | 2,505,000 |
12 Dec 2005 | HKD | 0.91 | 0.93 | 0.84 | 0.88 | 4.4 | +0.04 (+4.76%) | 6,877,250 |
9 Dec 2005 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 4.2 | +0.01 (+1.20%) | 1,506,000 |
8 Dec 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 4.15 | +0.01 (+1.22%) | 891,000 |
7 Dec 2005 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 4.1 | +0.01 (+1.23%) | 507,000 |
6 Dec 2005 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 4.05 | -0.04 (-4.71%) | 906,750 |
5 Dec 2005 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 4.25 | +0.05 (+6.25%) | 2,109,000 |
2 Dec 2005 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 4 | -0.01 (-1.23%) | 609,500 |
1 Dec 2005 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 4.05 | 0.0 (0.0%) | 399,000 |
30 Nov 2005 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 4.05 | +0.03 (+3.85%) | 648,000 |
29 Nov 2005 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 3.9 | -0.03 (-3.70%) | 678,000 |
28 Nov 2005 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 4.05 | 0.0 (0.0%) | 1,009,250 |
25 Nov 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.81 | 4.05 | 0.0 (0.0%) | 759,000 |
24 Nov 2005 | HKD | 0.79 | 0.83 | 0.79 | 0.81 | 4.05 | +0.02 (+2.53%) | 5,331,000 |
23 Nov 2005 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 3.95 | +0.02 (+2.60%) | 981,000 |
22 Nov 2005 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 3.85 | 0.0 (0.0%) | 605,750 |
21 Nov 2005 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 3.85 | +0.03 (+4.05%) | 2,863,650 |