Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | HKD | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,006,000 |
31 Oct 2005 | HKD | 1.81 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 574,000 |
28 Oct 2005 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 444,000 |
27 Oct 2005 | HKD | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 497,000 |
26 Oct 2005 | HKD | 1.87 | 1.87 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,294,000 |
25 Oct 2005 | HKD | 1.86 | 1.92 | 1.85 | 1.85 | 1.85 | +0.06 (+3.35%) | 4,843,000 |
24 Oct 2005 | HKD | 1.92 | 1.92 | 1.78 | 1.79 | 1.79 | -0.13 (-6.77%) | 2,605,000 |
21 Oct 2005 | HKD | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,606,000 |
20 Oct 2005 | HKD | 1.96 | 2.05 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 1,602,000 |
19 Oct 2005 | HKD | 2.05 | 2.05 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 1,546,000 |
18 Oct 2005 | HKD | 2.125 | 2.125 | 2.05 | 2.05 | 2.05 | -0.075 (-3.53%) | 556,000 |
17 Oct 2005 | HKD | 2.125 | 2.125 | 2.1 | 2.125 | 2.125 | 0.0 (0.0%) | 289,000 |
14 Oct 2005 | HKD | 2.175 | 2.175 | 2.125 | 2.125 | 2.125 | -0.075 (-3.41%) | 528,000 |
13 Oct 2005 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.025 (+1.15%) | 764,000 |
12 Oct 2005 | HKD | 2.2 | 2.2 | 2.15 | 2.175 | 2.175 | -0.055 (-2.47%) | 736,000 |
11 Oct 2005 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | +0.005 (+0.22%) | 0 |
10 Oct 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.225 | 2.225 | -0.025 (-1.11%) | 305,000 |
7 Oct 2005 | HKD | 2.225 | 2.25 | 2.2 | 2.25 | 2.25 | +0.025 (+1.12%) | 1,174,000 |
6 Oct 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.225 | 2.225 | -0.05 (-2.20%) | 1,181,000 |
5 Oct 2005 | HKD | 2.325 | 2.325 | 2.275 | 2.275 | 2.275 | -0.05 (-2.15%) | 910,000 |
4 Oct 2005 | HKD | 2.275 | 2.325 | 2.275 | 2.325 | 2.325 | +0.05 (+2.20%) | 2,351,000 |
3 Oct 2005 | HKD | 2.25 | 2.275 | 2.25 | 2.275 | 2.275 | 0.0 (0.0%) | 471,000 |
30 Sep 2005 | HKD | 2.3 | 2.35 | 2.25 | 2.275 | 2.275 | -0.025 (-1.09%) | 875,000 |
29 Sep 2005 | HKD | 2.25 | 2.325 | 2.2 | 2.3 | 2.3 | -0.125 (-5.15%) | 1,341,000 |
28 Sep 2005 | HKD | 2.45 | 2.45 | 2.375 | 2.425 | 2.425 | 0.0 (0.0%) | 3,643,000 |
27 Sep 2005 | HKD | 2.475 | 2.475 | 2.425 | 2.425 | 2.425 | -0.05 (-2.02%) | 1,172,000 |
26 Sep 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.475 | 2.475 | 0.0 (0.0%) | 999,000 |
23 Sep 2005 | HKD | 2.475 | 2.5 | 2.475 | 2.475 | 2.475 | 0.0 (0.0%) | 1,734,000 |
22 Sep 2005 | HKD | 2.475 | 2.475 | 2.45 | 2.475 | 2.475 | +0.025 (+1.02%) | 1,095,000 |
21 Sep 2005 | HKD | 2.475 | 2.5 | 2.45 | 2.45 | 2.45 | -0.025 (-1.01%) | 3,263,000 |