Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 2.8965 | 2.9677 | 2.8965 | 2.9202 | 2.9202 | +0.024 (+0.82%) | 2,969,568 |
7 Dec 2005 | HKD | 2.8965 | 2.9202 | 2.849 | 2.8965 | 2.8965 | +0.024 (+0.83%) | 2,432,432 |
6 Dec 2005 | HKD | 2.849 | 2.8965 | 2.8253 | 2.8727 | 2.8727 | +0.024 (+0.83%) | 2,319,129 |
5 Dec 2005 | HKD | 2.8727 | 2.944 | 2.8253 | 2.849 | 2.849 | -0.024 (-0.83%) | 5,425,692 |
2 Dec 2005 | HKD | 2.8727 | 2.9202 | 2.849 | 2.8727 | 2.8727 | 0.0 (0.0%) | 1,175,360 |
1 Dec 2005 | HKD | 2.849 | 2.8965 | 2.8253 | 2.8727 | 2.8727 | 0.0 (0.0%) | 3,230,501 |
30 Nov 2005 | HKD | 2.8253 | 2.8965 | 2.8253 | 2.8727 | 2.8727 | +0.047 (+1.68%) | 776,272 |
29 Nov 2005 | HKD | 2.8965 | 2.8965 | 2.8015 | 2.8253 | 2.8253 | -0.071 (-2.46%) | 1,263,917 |
28 Nov 2005 | HKD | 2.8727 | 2.9202 | 2.8727 | 2.8965 | 2.8965 | +0.024 (+0.83%) | 438,364 |
25 Nov 2005 | HKD | 2.8965 | 2.9202 | 2.8727 | 2.8727 | 2.8727 | -0.071 (-2.42%) | 1,346,367 |
24 Nov 2005 | HKD | 2.8965 | 2.944 | 2.8727 | 2.944 | 2.944 | +0.024 (+0.82%) | 2,393,155 |
23 Nov 2005 | HKD | 2.9677 | 2.9677 | 2.7778 | 2.9202 | 2.9202 | -0.024 (-0.81%) | 8,219,725 |
22 Nov 2005 | HKD | 3.0389 | 3.0389 | 2.9202 | 2.944 | 2.944 | -0.119 (-3.88%) | 2,580,695 |
21 Nov 2005 | HKD | 3.0627 | 3.1339 | 3.0389 | 3.0627 | 3.0627 | -0.095 (-3.01%) | 3,555,984 |
18 Nov 2005 | HKD | 3.0864 | 3.2289 | 3.0389 | 3.1576 | 3.1576 | +0.071 (+2.31%) | 8,458,967 |
17 Nov 2005 | HKD | 3.0864 | 3.0864 | 3.0627 | 3.0864 | 3.0864 | +0.024 (+0.77%) | 3,456,265 |
16 Nov 2005 | HKD | 2.9202 | 3.0627 | 2.9202 | 3.0627 | 3.0627 | +0.095 (+3.20%) | 1,578,869 |
15 Nov 2005 | HKD | 3.0627 | 3.0627 | 2.9677 | 2.9677 | 2.9677 | -0.119 (-3.85%) | 1,219,375 |
14 Nov 2005 | HKD | 2.944 | 3.0864 | 2.9202 | 3.0864 | 3.0864 | +0.142 (+4.84%) | 5,798,665 |
11 Nov 2005 | HKD | 2.8965 | 2.944 | 2.8727 | 2.944 | 2.944 | +0.071 (+2.48%) | 4,678,272 |
10 Nov 2005 | HKD | 2.8253 | 2.8965 | 2.8253 | 2.8727 | 2.8727 | +0.047 (+1.68%) | 2,704,422 |
9 Nov 2005 | HKD | 2.8965 | 2.8965 | 2.8253 | 2.8253 | 2.8253 | -0.071 (-2.46%) | 2,827,516 |
8 Nov 2005 | HKD | 2.8015 | 2.8965 | 2.8015 | 2.8965 | 2.8965 | +0.071 (+2.52%) | 3,054,966 |
7 Nov 2005 | HKD | 2.8015 | 2.8253 | 2.8015 | 2.8253 | 2.8253 | +0.024 (+0.85%) | 2,611,547 |
4 Nov 2005 | HKD | 2.849 | 2.8727 | 2.8015 | 2.8015 | 2.8015 | -0.048 (-1.67%) | 4,245,699 |
3 Nov 2005 | HKD | 2.849 | 2.8727 | 2.849 | 2.849 | 2.849 | 0.0 (0.0%) | 2,877,114 |
2 Nov 2005 | HKD | 2.8253 | 2.849 | 2.8253 | 2.849 | 2.849 | +0.048 (+1.70%) | 1,985,012 |
1 Nov 2005 | HKD | 2.8253 | 2.8253 | 2.7778 | 2.8015 | 2.8015 | +0.024 (+0.85%) | 1,856,230 |
31 Oct 2005 | HKD | 2.8015 | 2.8253 | 2.754 | 2.7778 | 2.7778 | -0.024 (-0.85%) | 2,587,960 |
28 Oct 2005 | HKD | 2.8253 | 2.8253 | 2.7778 | 2.8015 | 2.8015 | -0.024 (-0.84%) | 1,239,382 |