Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 12.5 | 12.85 | 12.45 | 12.79 | 12.79 | +0.32 (+2.57%) | 373,350 |
14 Sep 2005 | HKD | 12.1 | 12.55 | 12 | 12.47 | 12.47 | +0.47 (+3.92%) | 462,841 |
13 Sep 2005 | HKD | 12.1 | 12.1 | 12 | 12 | 12 | -0.07 (-0.58%) | 721,600 |
12 Sep 2005 | HKD | 12.02 | 12.11 | 12 | 12.07 | 12.07 | +0.06 (+0.50%) | 146,652 |
9 Sep 2005 | HKD | 12.02 | 12.2 | 11.98 | 12.01 | 12.01 | -0.02 (-0.17%) | 486,045 |
8 Sep 2005 | HKD | 12.25 | 12.25 | 11.98 | 12.03 | 12.03 | -0.15 (-1.23%) | 449,678 |
7 Sep 2005 | HKD | 12.56 | 12.69 | 12.05 | 12.18 | 12.18 | -0.38 (-3.03%) | 706,548 |
6 Sep 2005 | HKD | 12.51 | 12.6 | 12.48 | 12.56 | 12.56 | +0.05 (+0.40%) | 919,543 |
5 Sep 2005 | HKD | 12.67 | 12.85 | 12.5 | 12.51 | 12.51 | -0.18 (-1.42%) | 243,818 |
2 Sep 2005 | HKD | 12.85 | 12.86 | 12.68 | 12.69 | 12.69 | -0.16 (-1.25%) | 391,791 |
1 Sep 2005 | HKD | 13 | 13 | 12.78 | 12.85 | 12.85 | 0.0 (0.0%) | 279,271 |
31 Aug 2005 | HKD | 12.5 | 12.88 | 12.5 | 12.85 | 12.85 | +0.4 (+3.21%) | 1,066,366 |
30 Aug 2005 | HKD | 12.4 | 12.51 | 12.36 | 12.45 | 12.45 | +0.09 (+0.73%) | 97,525 |
29 Aug 2005 | HKD | 12.51 | 12.52 | 12.27 | 12.36 | 12.36 | -0.15 (-1.20%) | 192,945 |
26 Aug 2005 | HKD | 12.8 | 12.8 | 12.41 | 12.51 | 12.51 | -0.14 (-1.11%) | 212,460 |
25 Aug 2005 | HKD | 12.6 | 12.8 | 12.45 | 12.65 | 12.65 | -0.09 (-0.71%) | 293,860 |
24 Aug 2005 | HKD | 12.66 | 12.88 | 12.6 | 12.74 | 12.74 | +0.18 (+1.43%) | 531,167 |
23 Aug 2005 | HKD | 13.3 | 13.3 | 12.56 | 12.56 | 12.56 | -0.59 (-4.49%) | 1,058,762 |
22 Aug 2005 | HKD | 13.35 | 13.35 | 13.15 | 13.15 | 13.15 | -0.15 (-1.13%) | 259,211 |
19 Aug 2005 | HKD | 13.02 | 13.35 | 13.02 | 13.3 | 13.3 | +0.15 (+1.14%) | 983,064 |
18 Aug 2005 | HKD | 13.5 | 13.55 | 12.92 | 13.15 | 13.15 | -0.27 (-2.01%) | 762,431 |
17 Aug 2005 | HKD | 13.4 | 13.5 | 13.4 | 13.42 | 13.42 | -0.03 (-0.22%) | 1,528,681 |
16 Aug 2005 | HKD | 13.53 | 13.53 | 13.45 | 13.45 | 13.45 | -0.05 (-0.37%) | 1,880,550 |
15 Aug 2005 | HKD | 13.9 | 13.9 | 13.43 | 13.5 | 13.5 | -0.37 (-2.67%) | 1,994,486 |
12 Aug 2005 | HKD | 13.9 | 14.01 | 13.7 | 13.87 | 13.87 | -0.02 (-0.14%) | 2,301,671 |
11 Aug 2005 | HKD | 13.51 | 14.15 | 13.35 | 13.89 | 13.89 | +0.38 (+2.81%) | 1,769,011 |
10 Aug 2005 | HKD | 13.47 | 13.6 | 13.2 | 13.51 | 13.51 | +0.03 (+0.22%) | 1,558,709 |
9 Aug 2005 | HKD | 13.5 | 13.66 | 13.44 | 13.48 | 13.48 | -0.22 (-1.61%) | 2,758,775 |
8 Aug 2005 | HKD | 13.9 | 13.92 | 13.2 | 13.7 | 13.7 | -0.1 (-0.72%) | 2,756,702 |
5 Aug 2005 | HKD | 13.55 | 13.9 | 13.47 | 13.8 | 13.8 | +0.33 (+2.45%) | 1,244,843 |