Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | HKD | 1.17 | 1.18 | 1.16 | 1.18 | 0.295 | +0.02 (+1.72%) | 2,160,000 |
7 Sep 2005 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.29 | +0.01 (+0.87%) | 5,024,000 |
6 Sep 2005 | HKD | 1.15 | 1.16 | 1.15 | 1.15 | 0.2875 | 0.0 (0.0%) | 8,160,000 |
5 Sep 2005 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 0.2875 | 0.0 (0.0%) | 4,928,000 |
2 Sep 2005 | HKD | 1.12 | 1.15 | 1.09 | 1.15 | 0.2875 | +0.03 (+2.68%) | 2,848,000 |
1 Sep 2005 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 0.28 | +0.06 (+5.66%) | 5,264,000 |
31 Aug 2005 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 0.265 | +0.01 (+0.95%) | 6,928,000 |
30 Aug 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 0.2625 | -0.01 (-0.94%) | 640,000 |
29 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | +0.04 (+3.92%) | 208,000 |
26 Aug 2005 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.255 | -0.04 (-3.77%) | 48,000 |
25 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | 0.0 (0.0%) | 0 |
24 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | 0.0 (0.0%) | 0 |
23 Aug 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.265 | -0.03 (-2.75%) | 496,000 |
22 Aug 2005 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.2725 | +0.03 (+2.83%) | 16,000 |
19 Aug 2005 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 0.265 | 0.0 (0.0%) | 1,016,000 |
18 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | -0.03 (-2.75%) | 1,392,000 |
17 Aug 2005 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.2725 | +0.03 (+2.83%) | 48,000 |
16 Aug 2005 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 0.265 | +0.01 (+0.95%) | 1,568,000 |
15 Aug 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.2625 | -0.01 (-0.94%) | 4,224,000 |
12 Aug 2005 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 0.265 | +0.01 (+0.95%) | 2,000,000 |
11 Aug 2005 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.2625 | 0.0 (0.0%) | 2,000,000 |
10 Aug 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.2625 | 0.0 (0.0%) | 4,592,000 |
9 Aug 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.2625 | 0.0 (0.0%) | 1,744,000 |
8 Aug 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 0.2625 | -0.02 (-1.87%) | 2,832,000 |
5 Aug 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.2675 | 0.0 (0.0%) | 16,000 |
4 Aug 2005 | HKD | 1.05 | 1.1 | 1.05 | 1.07 | 0.2675 | +0.01 (+0.94%) | 1,536,000 |
3 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | 0.0 (0.0%) | 256,000 |
2 Aug 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.265 | -0.02 (-1.85%) | 496,000 |
1 Aug 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.27 | -0.02 (-1.82%) | 352,000 |
29 Jul 2005 | HKD | 1.1 | 1.2 | 1.06 | 1.1 | 0.275 | -0.03 (-2.65%) | 5,776,000 |