Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2005 | HKD | 2.525 | 2.525 | 2.475 | 2.5 | 2.5 | -0.025 (-0.99%) | 10,562,000 |
15 Dec 2005 | HKD | 2.575 | 2.575 | 2.5 | 2.525 | 2.525 | -0.05 (-1.94%) | 3,844,000 |
14 Dec 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.575 | 2.575 | +0.025 (+0.98%) | 1,342,000 |
13 Dec 2005 | HKD | 2.575 | 2.575 | 2.55 | 2.55 | 2.55 | -0.025 (-0.97%) | 4,314,000 |
12 Dec 2005 | HKD | 2.55 | 2.625 | 2.55 | 2.575 | 2.575 | +0.025 (+0.98%) | 2,672,680 |
9 Dec 2005 | HKD | 2.55 | 2.6 | 2.55 | 2.55 | 2.55 | -0.025 (-0.97%) | 5,530,000 |
8 Dec 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.575 | 2.575 | +0.025 (+0.98%) | 6,611,000 |
7 Dec 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 2.55 | -0.05 (-1.92%) | 6,126,000 |
6 Dec 2005 | HKD | 2.6 | 2.625 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 7,188,000 |
5 Dec 2005 | HKD | 2.675 | 2.675 | 2.625 | 2.65 | 2.65 | -0.025 (-0.93%) | 7,218,000 |
2 Dec 2005 | HKD | 2.7 | 2.7 | 2.65 | 2.675 | 2.675 | -0.025 (-0.93%) | 5,946,000 |
1 Dec 2005 | HKD | 2.675 | 2.7 | 2.625 | 2.7 | 2.7 | +0.025 (+0.93%) | 7,712,000 |
30 Nov 2005 | HKD | 2.575 | 2.7 | 2.575 | 2.675 | 2.675 | +0.125 (+4.90%) | 19,566,000 |
29 Nov 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 2.55 | -0.025 (-0.97%) | 6,282,000 |
28 Nov 2005 | HKD | 2.6 | 2.625 | 2.55 | 2.575 | 2.575 | -0.025 (-0.96%) | 4,058,292 |
25 Nov 2005 | HKD | 2.65 | 2.65 | 2.575 | 2.6 | 2.6 | -0.025 (-0.95%) | 13,529,460 |
24 Nov 2005 | HKD | 2.575 | 2.625 | 2.575 | 2.625 | 2.625 | +0.025 (+0.96%) | 6,722,230 |
23 Nov 2005 | HKD | 2.6 | 2.6 | 2.575 | 2.6 | 2.6 | 0.0 (0.0%) | 2,885,000 |
22 Nov 2005 | HKD | 2.575 | 2.6 | 2.55 | 2.6 | 2.6 | +0.025 (+0.97%) | 4,298,000 |
21 Nov 2005 | HKD | 2.575 | 2.6 | 2.575 | 2.575 | 2.575 | 0.0 (0.0%) | 2,694,000 |
18 Nov 2005 | HKD | 2.575 | 2.6 | 2.55 | 2.575 | 2.575 | 0.0 (0.0%) | 7,421,000 |
17 Nov 2005 | HKD | 2.5 | 2.6 | 2.5 | 2.575 | 2.575 | +0.05 (+1.98%) | 10,142,000 |
16 Nov 2005 | HKD | 2.525 | 2.575 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 11,413,000 |
15 Nov 2005 | HKD | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 4,488,000 |
14 Nov 2005 | HKD | 2.575 | 2.575 | 2.5 | 2.55 | 2.55 | 0.0 (0.0%) | 10,648,000 |
11 Nov 2005 | HKD | 2.5 | 2.6 | 2.475 | 2.55 | 2.55 | +0.1 (+4.08%) | 25,760,000 |
10 Nov 2005 | HKD | 2.425 | 2.45 | 2.4 | 2.45 | 2.45 | +0.025 (+1.03%) | 4,090,907 |
9 Nov 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.425 | 2.425 | -0.025 (-1.02%) | 3,896,000 |
8 Nov 2005 | HKD | 2.45 | 2.5 | 2.425 | 2.45 | 2.45 | -0.05 (-2%) | 7,304,000 |
7 Nov 2005 | HKD | 2.5 | 2.5 | 2.425 | 2.5 | 2.5 | 0.0 (0.0%) | 5,012,267 |