Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2005 | HKD | 3.55 | 3.55 | 3.5 | 3.5 | 3.5 | -0.075 (-2.10%) | 4,309,000 |
3 Nov 2005 | HKD | 3.6 | 3.625 | 3.525 | 3.575 | 3.575 | -0.05 (-1.38%) | 6,976,000 |
2 Nov 2005 | HKD | 3.5 | 3.675 | 3.475 | 3.625 | 3.625 | +0.15 (+4.32%) | 7,911,000 |
1 Nov 2005 | HKD | 3.45 | 3.5 | 3.425 | 3.475 | 3.475 | +0.05 (+1.46%) | 2,754,000 |
31 Oct 2005 | HKD | 3.45 | 3.45 | 3.375 | 3.425 | 3.425 | +0.025 (+0.74%) | 2,958,000 |
28 Oct 2005 | HKD | 3.4 | 3.45 | 3.375 | 3.4 | 3.4 | -0.05 (-1.45%) | 6,127,000 |
27 Oct 2005 | HKD | 3.325 | 3.525 | 3.2 | 3.45 | 3.45 | +0.125 (+3.76%) | 19,233,000 |
26 Oct 2005 | HKD | 3.425 | 3.45 | 3.3 | 3.325 | 3.325 | -0.175 (-5%) | 24,091,000 |
25 Oct 2005 | HKD | 3.825 | 3.825 | 3.375 | 3.5 | 3.5 | -0.3 (-7.89%) | 57,355,781 |
24 Oct 2005 | HKD | 3.825 | 3.85 | 3.775 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,244,000 |
21 Oct 2005 | HKD | 3.775 | 3.875 | 3.775 | 3.85 | 3.85 | +0.05 (+1.32%) | 8,417,000 |
20 Oct 2005 | HKD | 3.9 | 3.925 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 8,671,000 |
19 Oct 2005 | HKD | 3.875 | 3.95 | 3.825 | 3.85 | 3.85 | -0.1 (-2.53%) | 20,380,570 |
18 Oct 2005 | HKD | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | +0.2 (+5.33%) | 27,219,000 |
17 Oct 2005 | HKD | 3.75 | 3.825 | 3.725 | 3.75 | 3.75 | +0.025 (+0.67%) | 9,053,000 |
14 Oct 2005 | HKD | 3.75 | 3.75 | 3.675 | 3.725 | 3.725 | 0.0 (0.0%) | 13,878,000 |
13 Oct 2005 | HKD | 3.75 | 3.8 | 3.7 | 3.725 | 3.725 | -0.05 (-1.32%) | 8,216,870 |
12 Oct 2005 | HKD | 3.875 | 3.9 | 3.75 | 3.775 | 3.775 | -0.1 (-2.58%) | 12,264,000 |
11 Oct 2005 | HKD | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 3.9 | 3.925 | 3.85 | 3.875 | 3.875 | -0.025 (-0.64%) | 5,366,000 |
7 Oct 2005 | HKD | 3.925 | 3.95 | 3.85 | 3.9 | 3.9 | -0.025 (-0.64%) | 8,430,000 |
6 Oct 2005 | HKD | 3.95 | 3.95 | 3.9 | 3.925 | 3.925 | -0.05 (-1.26%) | 17,645,000 |
5 Oct 2005 | HKD | 3.9 | 4 | 3.875 | 3.975 | 3.975 | +0.075 (+1.92%) | 38,336,000 |
4 Oct 2005 | HKD | 3.8 | 3.925 | 3.8 | 3.9 | 3.9 | +0.125 (+3.31%) | 38,038,000 |
3 Oct 2005 | HKD | 4.05 | 4.075 | 3.75 | 3.775 | 3.775 | 0.0 (0.0%) | 180,395,906 |