Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 0.219 | 0.22 | 0.218 | 0.22 | 0.22 | +0.01 (+4.76%) | 540,000 |
7 Dec 2005 | HKD | 0.221 | 0.221 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,370,000 |
6 Dec 2005 | HKD | 0.191 | 0.22 | 0.19 | 0.22 | 0.22 | +0.029 (+15.18%) | 370,000 |
5 Dec 2005 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | +0.001 (+0.53%) | 10,000 |
2 Dec 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
1 Dec 2005 | HKD | 0.179 | 0.19 | 0.179 | 0.19 | 0.19 | +0.011 (+6.15%) | 110,000 |
30 Nov 2005 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | -0.021 (-10.50%) | 30,000 |
29 Nov 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
28 Nov 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
25 Nov 2005 | HKD | 0.182 | 0.2 | 0.182 | 0.2 | 0.2 | +0.02 (+11.11%) | 4,890,000 |
24 Nov 2005 | HKD | 0.196 | 0.196 | 0.18 | 0.18 | 0.18 | -0.025 (-12.20%) | 2,220,000 |
23 Nov 2005 | HKD | 0.208 | 0.208 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 90,000 |
22 Nov 2005 | HKD | 0.205 | 0.208 | 0.205 | 0.205 | 0.205 | +0.036 (+21.30%) | 10,860,000 |
21 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
18 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
17 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
16 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
15 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
14 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
11 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
10 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
9 Nov 2005 | HKD | 0.169 | 0.169 | 0.168 | 0.169 | 0.169 | 0.0 (0.0%) | 150,000 |
8 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
7 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |
4 Nov 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | +0.01 (+6.29%) | 50,000 |
3 Nov 2005 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
2 Nov 2005 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
1 Nov 2005 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 0 |
31 Oct 2005 | HKD | 0.159 | 0.159 | 0.159 | 0.159 | 0.159 | -0.01 (-5.92%) | 50,000 |
28 Oct 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.169 | 0.0 (0.0%) | 0 |