Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2006 | HKD | 1.9167 | 1.9167 | 1.8521 | 1.9167 | 0.9584 | 0.0 (0.0%) | 2,136,000 |
17 Jan 2006 | HKD | 1.9382 | 1.9598 | 1.8521 | 1.9167 | 0.9584 | -0.021 (-1.11%) | 8,980,000 |
16 Jan 2006 | HKD | 1.8521 | 1.9813 | 1.8521 | 1.9382 | 0.9691 | +0.086 (+4.65%) | 9,036,000 |
13 Jan 2006 | HKD | 1.8306 | 1.8521 | 1.809 | 1.8521 | 0.9261 | +0.021 (+1.17%) | 7,768,000 |
12 Jan 2006 | HKD | 1.809 | 1.8306 | 1.7875 | 1.8306 | 0.9153 | +0.065 (+3.66%) | 12,272,000 |
11 Jan 2006 | HKD | 1.6626 | 1.809 | 1.6626 | 1.7659 | 0.883 | +0.103 (+6.21%) | 11,708,000 |
10 Jan 2006 | HKD | 1.6626 | 1.6712 | 1.6367 | 1.6626 | 0.8313 | +0.017 (+1.05%) | 4,496,000 |
9 Jan 2006 | HKD | 1.5592 | 1.6453 | 1.5592 | 1.6453 | 0.8226 | +0.086 (+5.52%) | 9,686,716 |
6 Jan 2006 | HKD | 1.5506 | 1.5678 | 1.5334 | 1.5592 | 0.7796 | 0.0 (0.0%) | 4,104,000 |
5 Jan 2006 | HKD | 1.5506 | 1.5592 | 1.5506 | 1.5592 | 0.7796 | -0.009 (-0.55%) | 2,956,000 |
4 Jan 2006 | HKD | 1.5075 | 1.5937 | 1.5075 | 1.5678 | 0.7839 | +0.034 (+2.24%) | 2,520,000 |
3 Jan 2006 | HKD | 1.542 | 1.5506 | 1.5334 | 1.5334 | 0.7667 | -0.237 (-13.37%) | 1,420,000 |
2 Jan 2006 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 0.885 | +0.237 (+15.43%) | 0 |
30 Dec 2005 | HKD | 1.4903 | 1.542 | 1.4903 | 1.5334 | 0.7667 | +0.035 (+2.30%) | 7,212,000 |
29 Dec 2005 | HKD | 1.5334 | 1.5334 | 1.4817 | 1.4989 | 0.7494 | -0.026 (-1.69%) | 1,648,000 |
28 Dec 2005 | HKD | 1.5075 | 1.5506 | 1.5075 | 1.5247 | 0.7623 | -0.265 (-14.82%) | 1,123,600 |
27 Dec 2005 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.895 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.895 | +0.248 (+16.08%) | 0 |
23 Dec 2005 | HKD | 1.542 | 1.5506 | 1.542 | 1.542 | 0.771 | -0.009 (-0.55%) | 936,000 |
22 Dec 2005 | HKD | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 2,588,000 |
21 Dec 2005 | HKD | 1.5506 | 1.5506 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 5,888,000 |
20 Dec 2005 | HKD | 1.5592 | 1.5592 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 3,552,000 |
19 Dec 2005 | HKD | 1.5506 | 1.5678 | 1.5506 | 1.5506 | 0.7753 | 0.0 (0.0%) | 2,684,000 |
16 Dec 2005 | HKD | 1.5506 | 1.5506 | 1.5334 | 1.5506 | 0.7753 | 0.0 (0.0%) | 2,892,000 |
15 Dec 2005 | HKD | 1.5334 | 1.5506 | 1.5334 | 1.5506 | 0.7753 | 0.0 (0.0%) | 1,184,000 |
14 Dec 2005 | HKD | 1.5334 | 1.5506 | 1.5247 | 1.5506 | 0.7753 | -0.026 (-1.64%) | 820,000 |
13 Dec 2005 | HKD | 1.5678 | 1.585 | 1.4386 | 1.5764 | 0.7882 | -0.009 (-0.54%) | 2,240,000 |
12 Dec 2005 | HKD | 1.5937 | 1.5937 | 1.5075 | 1.585 | 0.7925 | +0.009 (+0.55%) | 856,000 |
9 Dec 2005 | HKD | 1.5764 | 1.585 | 1.5764 | 1.5764 | 0.7882 | +0.009 (+0.55%) | 172,000 |
8 Dec 2005 | HKD | 1.5937 | 1.5937 | 1.5678 | 1.5678 | 0.7839 | -0.026 (-1.63%) | 872,000 |