Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | HKD | 8.15 | 8.25 | 7.95 | 7.95 | 7.95 | -0.2 (-2.45%) | 3,035,100 |
26 Oct 2005 | HKD | 8.25 | 8.35 | 8.05 | 8.15 | 8.15 | -0.3 (-3.55%) | 5,931,000 |
25 Oct 2005 | HKD | 8.6 | 8.7 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 4,552,000 |
24 Oct 2005 | HKD | 8.25 | 8.5 | 8.2 | 8.5 | 8.5 | +0.3 (+3.66%) | 6,458,000 |
21 Oct 2005 | HKD | 8.05 | 8.25 | 8.05 | 8.2 | 8.2 | +0.15 (+1.86%) | 6,675,000 |
20 Oct 2005 | HKD | 8 | 8.3 | 8 | 8.05 | 8.05 | +0.2 (+2.55%) | 7,463,000 |
19 Oct 2005 | HKD | 8.5 | 8.5 | 7.65 | 7.85 | 7.85 | -0.7 (-8.19%) | 17,809,000 |
18 Oct 2005 | HKD | 8.5 | 8.7 | 8.3 | 8.55 | 8.55 | +0.1 (+1.18%) | 5,667,000 |
17 Oct 2005 | HKD | 8.8 | 8.85 | 8.4 | 8.45 | 8.45 | -0.3 (-3.43%) | 7,969,000 |
14 Oct 2005 | HKD | 8.75 | 8.8 | 8.65 | 8.75 | 8.75 | +0.1 (+1.16%) | 2,021,000 |
13 Oct 2005 | HKD | 8.7 | 8.9 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 6,507,000 |
12 Oct 2005 | HKD | 8.8 | 9.1 | 8.65 | 8.7 | 8.7 | -0.1 (-1.14%) | 7,014,000 |
11 Oct 2005 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 8.75 | 8.85 | 8.7 | 8.8 | 8.8 | +0.1 (+1.15%) | 4,786,000 |
7 Oct 2005 | HKD | 8.65 | 8.75 | 8.6 | 8.7 | 8.7 | 0.0 (0.0%) | 5,082,000 |
6 Oct 2005 | HKD | 8.65 | 8.7 | 8.4 | 8.7 | 8.7 | +0.05 (+0.58%) | 4,936,000 |
5 Oct 2005 | HKD | 8.8 | 8.85 | 8.6 | 8.65 | 8.65 | -0.15 (-1.70%) | 5,106,000 |
4 Oct 2005 | HKD | 8.8 | 8.9 | 8.65 | 8.8 | 8.8 | +0.15 (+1.73%) | 4,356,200 |
3 Oct 2005 | HKD | 8.45 | 8.8 | 8.3 | 8.65 | 8.65 | +0.25 (+2.98%) | 9,202,600 |
30 Sep 2005 | HKD | 8.8 | 8.95 | 8.3 | 8.4 | 8.4 | -0.3 (-3.45%) | 8,872,200 |
29 Sep 2005 | HKD | 8.75 | 9.05 | 8.6 | 8.7 | 8.7 | -0.05 (-0.57%) | 13,800,200 |
28 Sep 2005 | HKD | 8.15 | 8.8 | 8.1 | 8.75 | 8.75 | +0.65 (+8.02%) | 18,443,000 |
27 Sep 2005 | HKD | 8.2 | 8.25 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 7,251,000 |
26 Sep 2005 | HKD | 8.25 | 8.4 | 8 | 8.1 | 8.1 | -0.15 (-1.82%) | 7,796,500 |
23 Sep 2005 | HKD | 8.5 | 8.5 | 8.25 | 8.25 | 8.25 | -0.2 (-2.37%) | 8,967,000 |
22 Sep 2005 | HKD | 8.25 | 8.6 | 8.2 | 8.45 | 8.45 | +0.2 (+2.42%) | 11,071,000 |
21 Sep 2005 | HKD | 8.45 | 8.45 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 11,918,000 |
20 Sep 2005 | HKD | 8.25 | 8.5 | 8.25 | 8.35 | 8.35 | +0.05 (+0.60%) | 11,267,000 |
19 Sep 2005 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 8.15 | 8.35 | 8 | 8.3 | 8.3 | +0.1 (+1.22%) | 15,140,000 |