Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | HKD | 0.158 | 0.158 | 0.15 | 0.15 | 75 | -0.008 (-5.06%) | 2,637,500 |
8 Dec 2005 | HKD | 0.147 | 0.158 | 0.146 | 0.158 | 79 | +0.01 (+6.76%) | 1,917,260 |
7 Dec 2005 | HKD | 0.152 | 0.152 | 0.148 | 0.148 | 74 | +0.001 (+0.68%) | 173,000 |
6 Dec 2005 | HKD | 0.145 | 0.147 | 0.145 | 0.147 | 73.5 | -0.002 (-1.34%) | 471,000 |
5 Dec 2005 | HKD | 0.152 | 0.152 | 0.149 | 0.149 | 74.5 | +0.001 (+0.68%) | 769,000 |
2 Dec 2005 | HKD | 0.148 | 0.152 | 0.148 | 0.148 | 74 | -0.002 (-1.33%) | 549,400 |
1 Dec 2005 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 75 | 0.0 (0.0%) | 180,000 |
30 Nov 2005 | HKD | 0.151 | 0.152 | 0.15 | 0.15 | 75 | -0.002 (-1.32%) | 986,000 |
29 Nov 2005 | HKD | 0.15 | 0.152 | 0.15 | 0.152 | 76 | +0.001 (+0.66%) | 549,050 |
28 Nov 2005 | HKD | 0.151 | 0.154 | 0.151 | 0.151 | 75.5 | 0.0 (0.0%) | 1,550,000 |
25 Nov 2005 | HKD | 0.151 | 0.152 | 0.151 | 0.151 | 75.5 | 0.0 (0.0%) | 1,699,700 |
24 Nov 2005 | HKD | 0.152 | 0.154 | 0.151 | 0.151 | 75.5 | 0.0 (0.0%) | 4,306,800 |
23 Nov 2005 | HKD | 0.151 | 0.152 | 0.15 | 0.151 | 75.5 | +0.002 (+1.34%) | 1,692,000 |
22 Nov 2005 | HKD | 0.15 | 0.151 | 0.149 | 0.149 | 74.5 | -0.001 (-0.67%) | 1,180,800 |
21 Nov 2005 | HKD | 0.15 | 0.153 | 0.15 | 0.15 | 75 | 0.0 (0.0%) | 861,452 |
18 Nov 2005 | HKD | 0.151 | 0.152 | 0.15 | 0.15 | 75 | -0.003 (-1.96%) | 1,184,400 |
17 Nov 2005 | HKD | 0.15 | 0.153 | 0.15 | 0.153 | 76.5 | 0.0 (0.0%) | 219,000 |
16 Nov 2005 | HKD | 0.154 | 0.154 | 0.151 | 0.153 | 76.5 | +0.001 (+0.66%) | 802,000 |
15 Nov 2005 | HKD | 0.153 | 0.153 | 0.152 | 0.152 | 76 | -0.004 (-2.56%) | 1,514,434 |
14 Nov 2005 | HKD | 0.153 | 0.159 | 0.153 | 0.156 | 78 | +0.003 (+1.96%) | 1,288,400 |
11 Nov 2005 | HKD | 0.156 | 0.156 | 0.153 | 0.153 | 76.5 | -0.002 (-1.29%) | 94,000 |
10 Nov 2005 | HKD | 0.154 | 0.155 | 0.152 | 0.155 | 77.5 | +0.003 (+1.97%) | 1,036,000 |
9 Nov 2005 | HKD | 0.152 | 0.156 | 0.152 | 0.152 | 76 | -0.006 (-3.80%) | 943,000 |
8 Nov 2005 | HKD | 0.161 | 0.17 | 0.158 | 0.158 | 79 | -0.005 (-3.07%) | 4,315,700 |
7 Nov 2005 | HKD | 0.16 | 0.165 | 0.158 | 0.163 | 81.5 | +0.003 (+1.88%) | 1,128,000 |
4 Nov 2005 | HKD | 0.163 | 0.163 | 0.16 | 0.16 | 80 | +0.002 (+1.27%) | 546,500 |
3 Nov 2005 | HKD | 0.158 | 0.162 | 0.158 | 0.158 | 79 | -0.002 (-1.25%) | 3,519,000 |
2 Nov 2005 | HKD | 0.16 | 0.162 | 0.159 | 0.16 | 80 | -0.001 (-0.62%) | 6,468,000 |
1 Nov 2005 | HKD | 0.156 | 0.162 | 0.156 | 0.161 | 80.5 | +0.002 (+1.26%) | 3,662,000 |
31 Oct 2005 | HKD | 0.155 | 0.162 | 0.155 | 0.159 | 79.5 | +0.004 (+2.58%) | 1,346,000 |