Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2005 | HKD | 3.975 | 4.025 | 3.975 | 3.975 | 3.975 | 0.0 (0.0%) | 1,816,000 |
7 Dec 2005 | HKD | 3.975 | 4.025 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 1,796,000 |
6 Dec 2005 | HKD | 4 | 4 | 3.925 | 3.95 | 3.95 | -0.075 (-1.86%) | 1,532,000 |
5 Dec 2005 | HKD | 4.025 | 4.05 | 4 | 4.025 | 4.025 | 0.0 (0.0%) | 1,380,000 |
2 Dec 2005 | HKD | 4.05 | 4.05 | 4.025 | 4.025 | 4.025 | -0.025 (-0.62%) | 1,188,000 |
1 Dec 2005 | HKD | 4.05 | 4.075 | 4.025 | 4.05 | 4.05 | 0.0 (0.0%) | 292,000 |
30 Nov 2005 | HKD | 4 | 4.05 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 1,066,000 |
29 Nov 2005 | HKD | 4.05 | 4.05 | 4.025 | 4.05 | 4.05 | 0.0 (0.0%) | 1,770,000 |
28 Nov 2005 | HKD | 4.075 | 4.075 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 466,000 |
25 Nov 2005 | HKD | 4.05 | 4.1 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 42,000 |
24 Nov 2005 | HKD | 4.075 | 4.1 | 4.025 | 4.05 | 4.05 | -0.025 (-0.61%) | 2,528,000 |
23 Nov 2005 | HKD | 4.075 | 4.125 | 4.05 | 4.075 | 4.075 | 0.0 (0.0%) | 1,982,000 |
22 Nov 2005 | HKD | 4.125 | 4.125 | 4.05 | 4.075 | 4.075 | -0.05 (-1.21%) | 136,000 |
21 Nov 2005 | HKD | 4.1 | 4.15 | 4.05 | 4.125 | 4.125 | +0.025 (+0.61%) | 3,248,000 |
18 Nov 2005 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.025 (-0.61%) | 1,040,000 |
17 Nov 2005 | HKD | 4.025 | 4.15 | 4.025 | 4.125 | 4.125 | +0.1 (+2.48%) | 2,258,000 |
16 Nov 2005 | HKD | 4.05 | 4.05 | 4 | 4.025 | 4.025 | -0.05 (-1.23%) | 700,000 |
15 Nov 2005 | HKD | 4.125 | 4.125 | 4.025 | 4.075 | 4.075 | -0.05 (-1.21%) | 1,196,000 |
14 Nov 2005 | HKD | 4.2 | 4.225 | 4.125 | 4.125 | 4.125 | -0.075 (-1.79%) | 612,000 |
11 Nov 2005 | HKD | 4.275 | 4.275 | 4.15 | 4.2 | 4.2 | -0.075 (-1.75%) | 822,000 |
10 Nov 2005 | HKD | 4.2 | 4.275 | 4.2 | 4.275 | 4.275 | +0.1 (+2.40%) | 974,000 |
9 Nov 2005 | HKD | 4.15 | 4.175 | 4.125 | 4.175 | 4.175 | +0.025 (+0.60%) | 1,134,000 |
8 Nov 2005 | HKD | 4.075 | 4.175 | 4.075 | 4.15 | 4.15 | +0.075 (+1.84%) | 198,000 |
7 Nov 2005 | HKD | 4.25 | 4.25 | 4.075 | 4.075 | 4.075 | -0.125 (-2.98%) | 724,000 |
4 Nov 2005 | HKD | 4.25 | 4.275 | 4.125 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,328,000 |
3 Nov 2005 | HKD | 4.35 | 4.35 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,332,000 |
2 Nov 2005 | HKD | 4.25 | 4.4 | 4.225 | 4.3 | 4.3 | +0.05 (+1.18%) | 3,592,000 |
1 Nov 2005 | HKD | 4 | 4.275 | 4 | 4.25 | 4.25 | +0.325 (+8.28%) | 7,144,000 |
31 Oct 2005 | HKD | 3.8 | 3.95 | 3.775 | 3.925 | 3.925 | +0.15 (+3.97%) | 2,342,000 |
28 Oct 2005 | HKD | 3.8 | 3.8 | 3.7 | 3.775 | 3.775 | -0.05 (-1.31%) | 1,044,000 |