Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 160,000 |
26 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
25 Oct 2005 | HKD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 280,000 |
24 Oct 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.001 (+0.46%) | 0 |
21 Oct 2005 | HKD | 0.2 | 0.22 | 0.2 | 0.219 | 0.219 | -0.001 (-0.45%) | 44,000 |
20 Oct 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.001 (+0.46%) | 0 |
19 Oct 2005 | HKD | 0.219 | 0.22 | 0.219 | 0.219 | 0.219 | +0.009 (+4.29%) | 148,000 |
18 Oct 2005 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | -0.009 (-4.11%) | 28,000 |
17 Oct 2005 | HKD | 0.181 | 0.22 | 0.181 | 0.219 | 0.219 | -0.021 (-8.75%) | 61,600 |
14 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
13 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |
12 Oct 2005 | HKD | 0.242 | 0.242 | 0.16 | 0.242 | 0.242 | +0.002 (+0.83%) | 3,400 |
11 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |
10 Oct 2005 | HKD | 0.244 | 0.244 | 0.1 | 0.242 | 0.242 | 0.0 (0.0%) | 4,000 |
7 Oct 2005 | HKD | 0.242 | 0.242 | 0.18 | 0.242 | 0.242 | +0.002 (+0.83%) | 20,000 |
6 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
5 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
4 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
3 Oct 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Sep 2005 | HKD | 0.229 | 0.24 | 0.229 | 0.24 | 0.24 | -0.005 (-2.04%) | 20,000 |
29 Sep 2005 | HKD | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 665,200 |
28 Sep 2005 | HKD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.01 (-3.85%) | 708,000 |
27 Sep 2005 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 668,000 |
26 Sep 2005 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.002 (+0.81%) | 283,000 |
23 Sep 2005 | HKD | 0.232 | 0.248 | 0.229 | 0.248 | 0.248 | -0.001 (-0.40%) | 440,000 |
22 Sep 2005 | HKD | 0.3 | 0.3 | 0.2 | 0.249 | 0.249 | -0.011 (-4.23%) | 1,327,800 |
21 Sep 2005 | HKD | 0.182 | 0.26 | 0.182 | 0.26 | 0.26 | +0.082 (+46.07%) | 1,542,200 |
20 Sep 2005 | HKD | 0.16 | 0.178 | 0.16 | 0.178 | 0.178 | +0.008 (+4.71%) | 1,028,000 |
19 Sep 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 0 |