Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2005 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 0.69 | -0.04 (-2.82%) | 361,500 |
5 Dec 2005 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 0.71 | -0.01 (-0.70%) | 568,500 |
2 Dec 2005 | HKD | 1.42 | 1.43 | 1.41 | 1.43 | 0.715 | 0.0 (0.0%) | 533,000 |
1 Dec 2005 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 0.715 | -0.02 (-1.38%) | 438,692 |
30 Nov 2005 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 0.725 | +0.03 (+2.11%) | 352,562 |
29 Nov 2005 | HKD | 1.41 | 1.42 | 1.41 | 1.42 | 0.71 | -0.01 (-0.70%) | 397,791 |
28 Nov 2005 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 0.715 | 0.0 (0.0%) | 308,739 |
25 Nov 2005 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 0.715 | -0.02 (-1.38%) | 98,500 |
24 Nov 2005 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 0.725 | +0.02 (+1.40%) | 568,036 |
23 Nov 2005 | HKD | 1.44 | 1.44 | 1.42 | 1.43 | 0.715 | +0.01 (+0.70%) | 266,482 |
22 Nov 2005 | HKD | 1.43 | 1.44 | 1.42 | 1.42 | 0.71 | -0.03 (-2.07%) | 210,173 |
21 Nov 2005 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 0.725 | +0.01 (+0.69%) | 500,000 |
18 Nov 2005 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 0.72 | -0.01 (-0.69%) | 809,748 |
17 Nov 2005 | HKD | 1.43 | 1.45 | 1.42 | 1.45 | 0.725 | +0.03 (+2.11%) | 594,500 |
16 Nov 2005 | HKD | 1.41 | 1.42 | 1.41 | 1.42 | 0.71 | 0.0 (0.0%) | 470,000 |
15 Nov 2005 | HKD | 1.39 | 1.44 | 1.39 | 1.42 | 0.71 | -0.01 (-0.70%) | 1,282,104 |
14 Nov 2005 | HKD | 1.43 | 1.48 | 1.41 | 1.43 | 0.715 | -0.01 (-0.69%) | 1,899,033 |
11 Nov 2005 | HKD | 1.41 | 1.44 | 1.4 | 1.44 | 0.72 | +0.03 (+2.13%) | 861,000 |
10 Nov 2005 | HKD | 1.39 | 1.41 | 1.39 | 1.41 | 0.705 | -0.01 (-0.70%) | 321,103 |
9 Nov 2005 | HKD | 1.37 | 1.43 | 1.37 | 1.42 | 0.71 | +0.03 (+2.16%) | 1,358,964 |
8 Nov 2005 | HKD | 1.39 | 1.42 | 1.36 | 1.39 | 0.695 | 0.0 (0.0%) | 3,754,771 |
7 Nov 2005 | HKD | 1.37 | 1.41 | 1.32 | 1.39 | 0.695 | 0.0 (0.0%) | 4,692,000 |
4 Nov 2005 | HKD | 1.34 | 1.39 | 1.34 | 1.39 | 0.695 | +0.05 (+3.73%) | 2,009,500 |
3 Nov 2005 | HKD | 1.3 | 1.37 | 1.3 | 1.34 | 0.67 | +0.04 (+3.08%) | 2,535,514 |
2 Nov 2005 | HKD | 1.29 | 1.3 | 1.29 | 1.3 | 0.65 | 0.0 (0.0%) | 454,016 |
1 Nov 2005 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 0.65 | 0.0 (0.0%) | 1,302,026 |
31 Oct 2005 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 0.65 | +0.05 (+4%) | 418,500 |
28 Oct 2005 | HKD | 1.23 | 1.25 | 1.23 | 1.25 | 0.625 | -0.01 (-0.79%) | 389,500 |
27 Oct 2005 | HKD | 1.25 | 1.26 | 1.24 | 1.26 | 0.63 | +0.01 (+0.80%) | 388,500 |
26 Oct 2005 | HKD | 1.23 | 1.26 | 1.22 | 1.25 | 0.625 | +0.01 (+0.81%) | 678,000 |