Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2005 | HKD | 4.15 | 4.325 | 4.15 | 4.225 | 4.225 | +0.1 (+2.42%) | 2,668,000 |
4 Nov 2005 | HKD | 4.1 | 4.15 | 4.05 | 4.125 | 4.125 | +0.075 (+1.85%) | 696,000 |
3 Nov 2005 | HKD | 4 | 4.125 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 152,000 |
2 Nov 2005 | HKD | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,596,000 |
1 Nov 2005 | HKD | 4 | 4 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 244,000 |
31 Oct 2005 | HKD | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | +0.2 (+5.33%) | 628,000 |
28 Oct 2005 | HKD | 3.65 | 3.775 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 2,620,717 |
27 Oct 2005 | HKD | 4 | 4 | 3.5 | 3.65 | 3.65 | -0.3 (-7.59%) | 3,386,000 |
26 Oct 2005 | HKD | 3.975 | 4.05 | 3.925 | 3.95 | 3.95 | -0.025 (-0.63%) | 1,612,000 |
25 Oct 2005 | HKD | 4.15 | 4.15 | 3.975 | 3.975 | 3.975 | -0.075 (-1.85%) | 548,000 |
24 Oct 2005 | HKD | 4.175 | 4.175 | 4 | 4.05 | 4.05 | -0.075 (-1.82%) | 738,000 |
21 Oct 2005 | HKD | 4.1 | 4.2 | 4.1 | 4.125 | 4.125 | 0.0 (0.0%) | 1,148,000 |
20 Oct 2005 | HKD | 4.175 | 4.175 | 4.05 | 4.125 | 4.125 | +0.05 (+1.23%) | 2,476,000 |
19 Oct 2005 | HKD | 4.175 | 4.325 | 4 | 4.075 | 4.075 | -0.125 (-2.98%) | 5,762,000 |
18 Oct 2005 | HKD | 4.225 | 4.225 | 4.175 | 4.2 | 4.2 | -0.025 (-0.59%) | 440,000 |
17 Oct 2005 | HKD | 4.05 | 4.25 | 4.05 | 4.225 | 4.225 | +0.225 (+5.63%) | 5,366,000 |
14 Oct 2005 | HKD | 3.925 | 4 | 3.875 | 4 | 4 | +0.025 (+0.63%) | 4,144,000 |
13 Oct 2005 | HKD | 3.925 | 4 | 3.9 | 3.975 | 3.975 | 0.0 (0.0%) | 4,678,000 |
12 Oct 2005 | HKD | 4.05 | 4.15 | 3.95 | 3.975 | 3.975 | -0.075 (-1.85%) | 5,274,000 |
11 Oct 2005 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 624,000 |
7 Oct 2005 | HKD | 4.025 | 4.15 | 4.025 | 4.15 | 4.15 | +0.15 (+3.75%) | 2,316,571 |
6 Oct 2005 | HKD | 4.1 | 4.15 | 3.975 | 4 | 4 | -0.175 (-4.19%) | 4,872,000 |
5 Oct 2005 | HKD | 4.25 | 4.25 | 4.1 | 4.175 | 4.175 | -0.05 (-1.18%) | 2,528,000 |
4 Oct 2005 | HKD | 4.175 | 4.275 | 4.15 | 4.225 | 4.225 | +0.05 (+1.20%) | 1,804,000 |
3 Oct 2005 | HKD | 4.225 | 4.25 | 4.15 | 4.175 | 4.175 | +0.025 (+0.60%) | 1,126,000 |
30 Sep 2005 | HKD | 4.2 | 4.3 | 4.075 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,686,000 |
29 Sep 2005 | HKD | 4.25 | 4.25 | 4.175 | 4.2 | 4.2 | -0.025 (-0.59%) | 2,258,000 |
28 Sep 2005 | HKD | 3.95 | 4.3 | 3.95 | 4.225 | 4.225 | +0.3 (+7.64%) | 22,182,000 |
27 Sep 2005 | HKD | 4.125 | 4.15 | 3.775 | 3.925 | 3.925 | -0.2 (-4.85%) | 10,464,000 |