Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2005 | HKD | 1.43 | 1.46 | 1.41 | 1.46 | 0.365 | +0.03 (+2.10%) | 1,504,000 |
17 Nov 2005 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 0.3575 | -0.04 (-2.72%) | 4,304,000 |
16 Nov 2005 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 0.3675 | 0.0 (0.0%) | 2,416,000 |
15 Nov 2005 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 0.3675 | +0.05 (+3.52%) | 6,480,000 |
14 Nov 2005 | HKD | 1.38 | 1.42 | 1.38 | 1.42 | 0.355 | +0.05 (+3.65%) | 6,048,000 |
11 Nov 2005 | HKD | 1.36 | 1.37 | 1.35 | 1.37 | 0.3425 | +0.02 (+1.48%) | 3,424,000 |
10 Nov 2005 | HKD | 1.35 | 1.35 | 1.34 | 1.35 | 0.3375 | 0.0 (0.0%) | 1,824,000 |
9 Nov 2005 | HKD | 1.34 | 1.39 | 1.34 | 1.35 | 0.3375 | +0.01 (+0.75%) | 2,640,000 |
8 Nov 2005 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 0.335 | +0.01 (+0.75%) | 1,184,000 |
7 Nov 2005 | HKD | 1.31 | 1.33 | 1.31 | 1.33 | 0.3325 | +0.01 (+0.76%) | 1,248,000 |
4 Nov 2005 | HKD | 1.33 | 1.33 | 1.32 | 1.32 | 0.33 | +0.01 (+0.76%) | 656,000 |
3 Nov 2005 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 0.3275 | -0.01 (-0.76%) | 2,224,000 |
2 Nov 2005 | HKD | 1.33 | 1.33 | 1.32 | 1.32 | 0.33 | 0.0 (0.0%) | 1,296,000 |
1 Nov 2005 | HKD | 1.32 | 1.33 | 1.32 | 1.32 | 0.33 | -0.02 (-1.49%) | 1,472,000 |
31 Oct 2005 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 0.335 | +0.05 (+3.88%) | 1,472,000 |
28 Oct 2005 | HKD | 1.29 | 1.29 | 1.27 | 1.29 | 0.3225 | -0.01 (-0.77%) | 1,280,000 |
27 Oct 2005 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 0.325 | +0.01 (+0.78%) | 1,280,000 |
26 Oct 2005 | HKD | 1.32 | 1.32 | 1.29 | 1.29 | 0.3225 | -0.02 (-1.53%) | 2,168,000 |
25 Oct 2005 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 0.3275 | -0.04 (-2.96%) | 2,032,000 |
24 Oct 2005 | HKD | 1.33 | 1.36 | 1.33 | 1.35 | 0.3375 | +0.02 (+1.50%) | 1,360,000 |
21 Oct 2005 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 0.3325 | -0.01 (-0.75%) | 1,360,000 |
20 Oct 2005 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 0.335 | 0.0 (0.0%) | 2,160,000 |
19 Oct 2005 | HKD | 1.33 | 1.36 | 1.31 | 1.34 | 0.335 | 0.0 (0.0%) | 1,504,000 |
18 Oct 2005 | HKD | 1.35 | 1.35 | 1.31 | 1.34 | 0.335 | -0.01 (-0.74%) | 2,096,000 |
17 Oct 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 0.3375 | +0.04 (+3.05%) | 48,000 |
14 Oct 2005 | HKD | 1.36 | 1.36 | 1.3 | 1.31 | 0.3275 | -0.04 (-2.96%) | 3,056,000 |
13 Oct 2005 | HKD | 1.4 | 1.41 | 1.35 | 1.35 | 0.3375 | +0.04 (+3.05%) | 5,040,000 |
12 Oct 2005 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 0.3275 | 0.0 (0.0%) | 6,800,000 |
11 Oct 2005 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.3275 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 1.29 | 1.31 | 1.29 | 1.31 | 0.3275 | +0.02 (+1.55%) | 1,312,000 |