Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | HKD | 4.175 | 4.2 | 4.05 | 4.125 | 4.125 | -0.05 (-1.20%) | 4,394,000 |
23 Sep 2005 | HKD | 4.1 | 4.2 | 4.05 | 4.175 | 4.175 | +0.1 (+2.45%) | 4,926,000 |
22 Sep 2005 | HKD | 4.1 | 4.1 | 3.925 | 4.075 | 4.075 | -0.025 (-0.61%) | 6,879,333 |
21 Sep 2005 | HKD | 4.175 | 4.35 | 4.075 | 4.1 | 4.1 | -0.1 (-2.38%) | 10,074,000 |
20 Sep 2005 | HKD | 4.325 | 4.45 | 4.125 | 4.2 | 4.2 | -0.2 (-4.55%) | 8,424,000 |
19 Sep 2005 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 3.825 | 4.4 | 3.8 | 4.4 | 4.4 | +0.575 (+15.03%) | 15,304,000 |
15 Sep 2005 | HKD | 3.975 | 3.975 | 3.8 | 3.825 | 3.825 | -0.15 (-3.77%) | 5,686,000 |
14 Sep 2005 | HKD | 3.8 | 4.075 | 3.8 | 3.975 | 3.975 | +0.175 (+4.61%) | 13,276,000 |
13 Sep 2005 | HKD | 3.875 | 3.875 | 3.7 | 3.8 | 3.8 | -0.075 (-1.94%) | 3,526,000 |
12 Sep 2005 | HKD | 3.95 | 4 | 3.825 | 3.875 | 3.875 | 0.0 (0.0%) | 6,096,000 |
9 Sep 2005 | HKD | 3.55 | 3.9 | 3.55 | 3.875 | 3.875 | +0.325 (+9.15%) | 14,417,984 |
8 Sep 2005 | HKD | 3.475 | 3.575 | 3.475 | 3.55 | 3.55 | +0.075 (+2.16%) | 4,886,000 |
7 Sep 2005 | HKD | 3.4 | 3.55 | 3.4 | 3.475 | 3.475 | +0.125 (+3.73%) | 7,102,000 |
6 Sep 2005 | HKD | 3.275 | 3.35 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,006,000 |
5 Sep 2005 | HKD | 3.325 | 3.325 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 2,436,000 |
2 Sep 2005 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 7,000,000 |
1 Sep 2005 | HKD | 3.325 | 3.4 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 3,076,000 |
31 Aug 2005 | HKD | 3.325 | 3.325 | 3.275 | 3.3 | 3.3 | -0.025 (-0.75%) | 3,076,000 |
30 Aug 2005 | HKD | 3.3 | 3.35 | 3.3 | 3.325 | 3.325 | +0.025 (+0.76%) | 2,588,000 |
29 Aug 2005 | HKD | 3.3 | 3.4 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 3,166,000 |
26 Aug 2005 | HKD | 3.4 | 3.425 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 5,300,000 |
25 Aug 2005 | HKD | 3.35 | 3.45 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 2,902,000 |
24 Aug 2005 | HKD | 3.5 | 3.5 | 3.35 | 3.35 | 3.35 | -0.15 (-4.29%) | 3,616,000 |
23 Aug 2005 | HKD | 3.475 | 3.625 | 3.475 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,918,000 |
22 Aug 2005 | HKD | 3.3 | 3.5 | 3.275 | 3.45 | 3.45 | +0.175 (+5.34%) | 3,402,000 |
19 Aug 2005 | HKD | 3.3 | 3.3 | 3.275 | 3.275 | 3.275 | +0.025 (+0.77%) | 1,570,000 |
18 Aug 2005 | HKD | 3.275 | 3.35 | 3.2 | 3.25 | 3.25 | +0.075 (+2.36%) | 3,026,000 |
17 Aug 2005 | HKD | 3.2 | 3.3 | 3.175 | 3.175 | 3.175 | -0.125 (-3.79%) | 4,272,000 |
16 Aug 2005 | HKD | 3.4 | 3.425 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 2,100,000 |