Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2006 | HKD | 4.1 | 4.2 | 4.1 | 4.125 | 4.125 | 0.0 (0.0%) | 4,000,000 |
18 Jan 2006 | HKD | 4.125 | 4.2 | 4.075 | 4.125 | 4.125 | 0.0 (0.0%) | 720,000 |
17 Jan 2006 | HKD | 4.3 | 4.3 | 4.125 | 4.125 | 4.125 | -0.175 (-4.07%) | 1,234,000 |
16 Jan 2006 | HKD | 4.225 | 4.325 | 4.15 | 4.3 | 4.3 | +0.075 (+1.78%) | 3,084,065 |
13 Jan 2006 | HKD | 4.15 | 4.275 | 4.125 | 4.225 | 4.225 | +0.1 (+2.42%) | 3,916,000 |
12 Jan 2006 | HKD | 4.1 | 4.15 | 4.1 | 4.125 | 4.125 | +0.05 (+1.23%) | 1,948,000 |
11 Jan 2006 | HKD | 4.1 | 4.1 | 4.05 | 4.075 | 4.075 | -0.025 (-0.61%) | 1,186,000 |
10 Jan 2006 | HKD | 4.15 | 4.15 | 4.075 | 4.1 | 4.1 | +0.025 (+0.61%) | 1,928,000 |
9 Jan 2006 | HKD | 3.95 | 4.1 | 3.95 | 4.075 | 4.075 | +0.125 (+3.16%) | 2,256,000 |
6 Jan 2006 | HKD | 3.85 | 3.975 | 3.85 | 3.95 | 3.95 | +0.075 (+1.94%) | 1,798,000 |
5 Jan 2006 | HKD | 3.875 | 3.9 | 3.85 | 3.875 | 3.875 | -0.025 (-0.64%) | 1,646,000 |
4 Jan 2006 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,118,000 |
3 Jan 2006 | HKD | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 892,000 |
2 Jan 2006 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
30 Dec 2005 | HKD | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | -0.075 (-1.96%) | 186,000 |
29 Dec 2005 | HKD | 3.925 | 3.925 | 3.775 | 3.825 | 3.825 | -0.1 (-2.55%) | 1,388,000 |
28 Dec 2005 | HKD | 3.85 | 3.95 | 3.825 | 3.925 | 3.925 | +0.075 (+1.95%) | 2,856,000 |
27 Dec 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
26 Dec 2005 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
23 Dec 2005 | HKD | 3.825 | 3.85 | 3.775 | 3.85 | 3.85 | +0.025 (+0.65%) | 548,000 |
22 Dec 2005 | HKD | 3.75 | 3.85 | 3.75 | 3.825 | 3.825 | +0.125 (+3.38%) | 1,684,000 |
21 Dec 2005 | HKD | 3.675 | 3.825 | 3.675 | 3.7 | 3.7 | +0.025 (+0.68%) | 1,625,000 |
20 Dec 2005 | HKD | 3.725 | 3.725 | 3.65 | 3.675 | 3.675 | -0.05 (-1.34%) | 942,000 |
19 Dec 2005 | HKD | 3.8 | 3.8 | 3.7 | 3.725 | 3.725 | -0.05 (-1.32%) | 668,000 |
16 Dec 2005 | HKD | 3.775 | 3.8 | 3.75 | 3.775 | 3.775 | 0.0 (0.0%) | 1,523,000 |
15 Dec 2005 | HKD | 3.9 | 3.925 | 3.775 | 3.775 | 3.775 | -0.125 (-3.21%) | 1,816,000 |
14 Dec 2005 | HKD | 3.85 | 3.9 | 3.825 | 3.9 | 3.9 | +0.05 (+1.30%) | 3,810,000 |
13 Dec 2005 | HKD | 3.8 | 3.85 | 3.775 | 3.85 | 3.85 | +0.05 (+1.32%) | 2,778,000 |
12 Dec 2005 | HKD | 3.875 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 2,476,000 |
9 Dec 2005 | HKD | 3.975 | 4 | 3.8 | 3.8 | 3.8 | -0.175 (-4.40%) | 1,312,000 |