Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 0 |
18 Oct 2005 | HKD | 0.2 | 0.219 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 1,179 |
17 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 0 |
14 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 0 |
13 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 0 |
12 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | -0.01 (-4.76%) | 71,186 |
11 Oct 2005 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1782 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1782 | -0.03 (-12.50%) | 23,571 |
7 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
6 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
5 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
4 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | +0.015 (+6.67%) | 4,714 |
3 Oct 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1909 | 0.0 (0.0%) | 0 |
30 Sep 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1909 | 0.0 (0.0%) | 0 |
29 Sep 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1909 | 0.0 (0.0%) | 0 |
28 Sep 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.1909 | +0.005 (+2.27%) | 9,429 |
27 Sep 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1867 | 0.0 (0.0%) | 0 |
26 Sep 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1867 | 0.0 (0.0%) | 0 |
23 Sep 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1867 | 0.0 (0.0%) | 0 |
22 Sep 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1867 | 0.0 (0.0%) | 0 |
21 Sep 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.1867 | +0.02 (+10%) | 25,929 |
20 Sep 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 0 |
19 Sep 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1697 | -0.005 (-2.44%) | 117,857 |
15 Sep 2005 | HKD | 0.209 | 0.209 | 0.205 | 0.205 | 0.1739 | -0.005 (-2.38%) | 311,143 |
14 Sep 2005 | HKD | 0.206 | 0.213 | 0.206 | 0.21 | 0.1782 | -0.004 (-1.87%) | 396,000 |
13 Sep 2005 | HKD | 0.221 | 0.222 | 0.214 | 0.214 | 0.1816 | -0.01 (-4.46%) | 1,235,190 |
12 Sep 2005 | HKD | 0.224 | 0.225 | 0.22 | 0.224 | 0.1901 | -0.004 (-1.75%) | 589,286 |
9 Sep 2005 | HKD | 0.238 | 0.239 | 0.224 | 0.228 | 0.1935 | -0.011 (-4.60%) | 1,136,143 |
8 Sep 2005 | HKD | 0.244 | 0.255 | 0.235 | 0.239 | 0.2028 | +0.001 (+0.42%) | 4,500,964 |