Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Oct 2005 | HKD | 1.23 | 1.29 | 1.23 | 1.29 | 0.3225 | +0.07 (+5.74%) | 5,920,000 |
6 Oct 2005 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 0.305 | +0.01 (+0.83%) | 3,824,000 |
5 Oct 2005 | HKD | 1.21 | 1.22 | 1.21 | 1.21 | 0.3025 | 0.0 (0.0%) | 1,152,000 |
4 Oct 2005 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 0.3025 | +0.02 (+1.68%) | 4,640,000 |
3 Oct 2005 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 0.2975 | -0.02 (-1.65%) | 1,040,000 |
30 Sep 2005 | HKD | 1.19 | 1.21 | 1.18 | 1.21 | 0.3025 | +0.01 (+0.83%) | 992,000 |
29 Sep 2005 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.3 | 0.0 (0.0%) | 656,000 |
28 Sep 2005 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.3 | -0.01 (-0.83%) | 80,000 |
27 Sep 2005 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 0.3025 | +0.01 (+0.83%) | 1,648,000 |
26 Sep 2005 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 0.3 | +0.03 (+2.56%) | 96,000 |
23 Sep 2005 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 0.2925 | -0.03 (-2.50%) | 1,424,000 |
22 Sep 2005 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 0.3 | -0.01 (-0.83%) | 816,000 |
21 Sep 2005 | HKD | 1.2 | 1.21 | 1.19 | 1.21 | 0.3025 | -0.03 (-2.42%) | 1,760,000 |
20 Sep 2005 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 0.31 | +0.01 (+0.81%) | 256,000 |
19 Sep 2005 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 0.3075 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 0.3075 | 0.0 (0.0%) | 256,000 |
15 Sep 2005 | HKD | 1.2 | 1.23 | 1.19 | 1.23 | 0.3075 | +0.02 (+1.65%) | 1,632,000 |
14 Sep 2005 | HKD | 1.15 | 1.21 | 1.15 | 1.21 | 0.3025 | +0.06 (+5.22%) | 2,784,000 |
13 Sep 2005 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 0.2875 | -0.01 (-0.86%) | 2,304,000 |
12 Sep 2005 | HKD | 1.16 | 1.19 | 1.16 | 1.16 | 0.29 | -0.02 (-1.69%) | 448,000 |
9 Sep 2005 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 0.295 | 0.0 (0.0%) | 2,352,000 |