Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 140,000 |
30 Sep 2005 | HKD | 0.27 | 0.3 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 800,000 |
29 Sep 2005 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 120,000 |
28 Sep 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
27 Sep 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 150,000 |
26 Sep 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 260,000 |
23 Sep 2005 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 0 |
22 Sep 2005 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 120,000 |
21 Sep 2005 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 670,000 |
20 Sep 2005 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 760,000 |
19 Sep 2005 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.275 | 0.3 | 0.27 | 0.29 | 0.29 | +0.015 (+5.45%) | 2,170,000 |
15 Sep 2005 | HKD | 0.24 | 0.28 | 0.24 | 0.275 | 0.275 | +0.045 (+19.57%) | 1,500,000 |
14 Sep 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 100,000 |
13 Sep 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 100,000 |
12 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 50,000 |
9 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
8 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
7 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 110,000 |
6 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 42,000 |
5 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 20,000 |
2 Sep 2005 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 164,000 |
1 Sep 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 100,000 |
31 Aug 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 90,000 |
30 Aug 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.002 (-0.86%) | 0 |
29 Aug 2005 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | +0.002 (+0.87%) | 100,000 |
26 Aug 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 50,000 |
25 Aug 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 50,000 |
24 Aug 2005 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 192,500 |
23 Aug 2005 | HKD | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 290,000 |