Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2005 | HKD | 2.1 | 2.125 | 2.1 | 2.125 | 1.4167 | 0.0 (0.0%) | 248,000 |
22 Dec 2005 | HKD | 2.075 | 2.125 | 2.075 | 2.125 | 1.4167 | +0.05 (+2.41%) | 234,000 |
21 Dec 2005 | HKD | 2.05 | 2.1 | 2.05 | 2.075 | 1.3833 | 0.0 (0.0%) | 270,000 |
20 Dec 2005 | HKD | 2.1 | 2.1 | 2.05 | 2.075 | 1.3833 | -0.025 (-1.19%) | 1,523,200 |
19 Dec 2005 | HKD | 2.15 | 2.15 | 2.1 | 2.1 | 1.4 | -0.025 (-1.18%) | 1,196,000 |
16 Dec 2005 | HKD | 2.175 | 2.175 | 2.125 | 2.125 | 1.4167 | -0.025 (-1.16%) | 570,000 |
15 Dec 2005 | HKD | 2.225 | 2.25 | 2.15 | 2.15 | 1.4333 | -0.125 (-5.49%) | 2,268,000 |
14 Dec 2005 | HKD | 2.175 | 2.3 | 2.15 | 2.275 | 1.5167 | +0.1 (+4.60%) | 4,264,000 |
13 Dec 2005 | HKD | 2.2 | 2.2 | 2.175 | 2.175 | 1.45 | -0.025 (-1.14%) | 80,000 |
12 Dec 2005 | HKD | 2.25 | 2.25 | 2.15 | 2.2 | 1.4667 | 0.0 (0.0%) | 340,000 |
9 Dec 2005 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 152,000 |
8 Dec 2005 | HKD | 2.175 | 2.3 | 2.175 | 2.2 | 1.4667 | +0.025 (+1.15%) | 594,000 |
7 Dec 2005 | HKD | 2.125 | 2.175 | 2.125 | 2.175 | 1.45 | +0.075 (+3.57%) | 434,000 |
6 Dec 2005 | HKD | 2.125 | 2.125 | 2.1 | 2.1 | 1.4 | -0.025 (-1.18%) | 834,000 |
5 Dec 2005 | HKD | 2.15 | 2.15 | 2.125 | 2.125 | 1.4167 | -0.025 (-1.16%) | 344,000 |
2 Dec 2005 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 1.4333 | +0.025 (+1.18%) | 190,000 |
1 Dec 2005 | HKD | 2.175 | 2.175 | 2.125 | 2.125 | 1.4167 | -0.025 (-1.16%) | 692,000 |
30 Nov 2005 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 1.4333 | 0.0 (0.0%) | 726,000 |
29 Nov 2005 | HKD | 2.175 | 2.175 | 2.125 | 2.15 | 1.4333 | -0.025 (-1.15%) | 266,000 |
28 Nov 2005 | HKD | 2.2 | 2.2 | 2.15 | 2.175 | 1.45 | -0.025 (-1.14%) | 258,000 |
25 Nov 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 50,000 |
24 Nov 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 70,000 |
23 Nov 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 270,000 |
22 Nov 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.2 | 1.4667 | -0.025 (-1.12%) | 270,000 |
21 Nov 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.225 | 1.4833 | -0.025 (-1.11%) | 90,000 |
18 Nov 2005 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.5 | +0.05 (+2.27%) | 240,000 |
17 Nov 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.2 | 1.4667 | -0.025 (-1.12%) | 18,000 |
16 Nov 2005 | HKD | 2.225 | 2.225 | 2.225 | 2.225 | 1.4833 | -0.025 (-1.11%) | 2,548,000 |
15 Nov 2005 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.5 | 0.0 (0.0%) | 50,000 |
14 Nov 2005 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 1.5 | +0.05 (+2.27%) | 2,000 |