Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 2.5 | 2.575 | 2.5 | 2.55 | 2.4737 | +0.025 (+0.99%) | 412,859,028 |
7 Dec 2005 | HKD | 2.5 | 2.525 | 2.45 | 2.525 | 2.4495 | +0.05 (+2.02%) | 223,605,300 |
6 Dec 2005 | HKD | 2.45 | 2.5 | 2.45 | 2.475 | 2.401 | 0.0 (0.0%) | 260,474,707 |
5 Dec 2005 | HKD | 2.55 | 2.575 | 2.45 | 2.475 | 2.401 | -0.075 (-2.94%) | 490,232,051 |
2 Dec 2005 | HKD | 2.575 | 2.575 | 2.525 | 2.55 | 2.4737 | -0.025 (-0.97%) | 240,770,166 |
1 Dec 2005 | HKD | 2.525 | 2.575 | 2.525 | 2.575 | 2.498 | +0.025 (+0.98%) | 326,969,786 |
30 Nov 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 2.4737 | 0.0 (0.0%) | 260,733,430 |
29 Nov 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 2.4737 | -0.025 (-0.97%) | 244,836,927 |
28 Nov 2005 | HKD | 2.575 | 2.6 | 2.525 | 2.575 | 2.498 | 0.0 (0.0%) | 538,623,061 |
25 Nov 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.575 | 2.498 | +0.025 (+0.98%) | 253,244,005 |
24 Nov 2005 | HKD | 2.525 | 2.575 | 2.5 | 2.55 | 2.4737 | +0.025 (+0.99%) | 403,021,343 |
23 Nov 2005 | HKD | 2.525 | 2.525 | 2.5 | 2.525 | 2.4495 | 0.0 (0.0%) | 202,638,727 |
22 Nov 2005 | HKD | 2.525 | 2.55 | 2.475 | 2.525 | 2.4495 | 0.0 (0.0%) | 413,427,018 |
21 Nov 2005 | HKD | 2.5 | 2.55 | 2.475 | 2.525 | 2.4495 | +0.025 (+1%) | 538,316,484 |
18 Nov 2005 | HKD | 2.475 | 2.5 | 2.45 | 2.5 | 2.4252 | +0.025 (+1.01%) | 305,031,538 |
17 Nov 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.475 | 2.401 | +0.025 (+1.02%) | 203,999,528 |
16 Nov 2005 | HKD | 2.45 | 2.475 | 2.45 | 2.45 | 2.3767 | 0.0 (0.0%) | 223,568,722 |
15 Nov 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.45 | 2.3767 | -0.025 (-1.01%) | 231,137,119 |
14 Nov 2005 | HKD | 2.475 | 2.5 | 2.45 | 2.475 | 2.401 | -0.025 (-1%) | 220,612,059 |
11 Nov 2005 | HKD | 2.5 | 2.525 | 2.475 | 2.5 | 2.4252 | 0.0 (0.0%) | 566,183,230 |
10 Nov 2005 | HKD | 2.45 | 2.5 | 2.425 | 2.5 | 2.4252 | +0.05 (+2.04%) | 813,496,466 |
9 Nov 2005 | HKD | 2.35 | 2.45 | 2.325 | 2.45 | 2.3767 | +0.1 (+4.26%) | 2,754,966,483 |
8 Nov 2005 | HKD | 2.35 | 2.35 | 2.325 | 2.35 | 2.2797 | 0.0 (0.0%) | 126,533,037 |
7 Nov 2005 | HKD | 2.35 | 2.35 | 2.325 | 2.35 | 2.2797 | 0.0 (0.0%) | 280,558,497 |
4 Nov 2005 | HKD | 2.35 | 2.35 | 2.325 | 2.35 | 2.2797 | 0.0 (0.0%) | 194,036,290 |
3 Nov 2005 | HKD | 2.325 | 2.35 | 2.325 | 2.35 | 2.2797 | +0.025 (+1.08%) | 256,886,044 |
2 Nov 2005 | HKD | 2.325 | 2.35 | 2.325 | 2.325 | 2.2555 | -0.025 (-1.06%) | 177,183,172 |
1 Nov 2005 | HKD | 2.35 | 2.35 | 2.325 | 2.35 | 2.2797 | 0.0 (0.0%) | 332,590,966 |
31 Oct 2005 | HKD | 2.35 | 2.35 | 2.325 | 2.35 | 2.2797 | 0.0 (0.0%) | 291,141,025 |
28 Oct 2005 | HKD | 2.325 | 2.35 | 2.3 | 2.35 | 2.2797 | 0.0 (0.0%) | 2,176,323,489 |