Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2005 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 37,500 |
27 Oct 2005 | HKD | 10.2 | 10.2 | 9.95 | 10 | 10 | -0.2 (-1.96%) | 268,000 |
26 Oct 2005 | HKD | 10.2 | 10.2 | 10.15 | 10.2 | 10.2 | -0.05 (-0.49%) | 13,000 |
25 Oct 2005 | HKD | 10.65 | 10.75 | 10.25 | 10.25 | 10.25 | -0.2 (-1.91%) | 123,000 |
24 Oct 2005 | HKD | 10.65 | 10.65 | 10.35 | 10.45 | 10.45 | -0.1 (-0.95%) | 140,000 |
21 Oct 2005 | HKD | 10.8 | 10.8 | 10.5 | 10.55 | 10.55 | -0.35 (-3.21%) | 27,000 |
20 Oct 2005 | HKD | 10.95 | 11.1 | 10.8 | 10.9 | 10.9 | -0.05 (-0.46%) | 190,000 |
19 Oct 2005 | HKD | 10.2 | 11.25 | 10 | 10.95 | 10.95 | +0.9 (+8.96%) | 1,253,000 |
18 Oct 2005 | HKD | 9.5 | 10.15 | 9.5 | 10.05 | 10.05 | +0.75 (+8.06%) | 165,000 |
17 Oct 2005 | HKD | 9.4 | 9.5 | 9.05 | 9.3 | 9.3 | +0.25 (+2.76%) | 293,000 |
14 Oct 2005 | HKD | 9.35 | 9.35 | 8.9 | 9.05 | 9.05 | -0.45 (-4.74%) | 617,000 |
13 Oct 2005 | HKD | 9.7 | 9.9 | 9.35 | 9.5 | 9.5 | -0.2 (-2.06%) | 276,000 |
12 Oct 2005 | HKD | 10.2 | 10.2 | 9.55 | 9.7 | 9.7 | -0.6 (-5.83%) | 257,000 |
11 Oct 2005 | HKD | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 10.6 | 10.6 | 10.25 | 10.3 | 10.3 | -0.3 (-2.83%) | 244,000 |
7 Oct 2005 | HKD | 10.5 | 10.75 | 10.5 | 10.6 | 10.6 | +0.1 (+0.95%) | 199,000 |
6 Oct 2005 | HKD | 10.65 | 10.65 | 10.45 | 10.5 | 10.5 | -0.2 (-1.87%) | 611,100 |
5 Oct 2005 | HKD | 10.6 | 11 | 10.6 | 10.7 | 10.7 | +0.2 (+1.90%) | 1,317,000 |
4 Oct 2005 | HKD | 11 | 11 | 9.5 | 10.5 | 10.5 | -2.5 (-19.23%) | 1,309,500 |
3 Oct 2005 | HKD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
30 Sep 2005 | HKD | 12.7 | 13 | 12.7 | 13 | 13 | +0.2 (+1.56%) | 24,000 |
29 Sep 2005 | HKD | 12.7 | 13 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 21,500 |
28 Sep 2005 | HKD | 12.95 | 12.95 | 12.8 | 12.8 | 12.8 | -0.15 (-1.16%) | 19,000 |
27 Sep 2005 | HKD | 13 | 13 | 12.95 | 12.95 | 12.95 | -0.05 (-0.38%) | 7,000 |
26 Sep 2005 | HKD | 13.1 | 13.1 | 13 | 13 | 13 | 0.0 (0.0%) | 222,000 |
23 Sep 2005 | HKD | 13 | 13.1 | 13 | 13 | 13 | +0.15 (+1.17%) | 475,500 |
22 Sep 2005 | HKD | 12.8 | 12.85 | 12.65 | 12.85 | 12.85 | +0.3 (+2.39%) | 29,000 |
21 Sep 2005 | HKD | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.25 (-1.95%) | 2,500 |
20 Sep 2005 | HKD | 12.6 | 12.8 | 12.5 | 12.8 | 12.8 | 0.0 (0.0%) | 15,000 |
19 Sep 2005 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |