Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2005 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 2.0227 | 0.0 (0.0%) | 4,660,000 |
2 Nov 2005 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 2.0227 | +0.005 (+1.14%) | 1,885,000 |
1 Nov 2005 | HKD | 0.465 | 0.47 | 0.42 | 0.44 | 2 | -0.02 (-4.35%) | 7,875,000 |
31 Oct 2005 | HKD | 0.415 | 0.47 | 0.415 | 0.46 | 2.0909 | +0.05 (+12.20%) | 4,255,000 |
28 Oct 2005 | HKD | 0.41 | 0.415 | 0.38 | 0.41 | 1.8636 | 0.0 (0.0%) | 4,670,000 |
27 Oct 2005 | HKD | 0.455 | 0.455 | 0.4 | 0.41 | 1.8636 | -0.045 (-9.89%) | 9,740,000 |
26 Oct 2005 | HKD | 0.48 | 0.48 | 0.43 | 0.455 | 2.0682 | -0.025 (-5.21%) | 6,780,000 |
25 Oct 2005 | HKD | 0.48 | 0.495 | 0.465 | 0.48 | 2.1818 | 0.0 (0.0%) | 9,245,000 |
24 Oct 2005 | HKD | 0.53 | 0.53 | 0.465 | 0.48 | 2.1818 | -0.07 (-12.73%) | 12,015,000 |
21 Oct 2005 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 2.5 | -0.03 (-5.17%) | 3,855,000 |
20 Oct 2005 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 2.6364 | 0.0 (0.0%) | 1,575,000 |
19 Oct 2005 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 2.6364 | -0.03 (-4.92%) | 3,310,000 |
18 Oct 2005 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 2.7727 | 0.0 (0.0%) | 2,085,000 |
17 Oct 2005 | HKD | 0.61 | 0.64 | 0.61 | 0.61 | 2.7727 | +0.01 (+1.67%) | 2,105,000 |
14 Oct 2005 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 2.7273 | -0.01 (-1.64%) | 1,690,000 |
13 Oct 2005 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 2.7727 | -0.02 (-3.17%) | 1,700,000 |
12 Oct 2005 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 2.8636 | -0.02 (-3.08%) | 1,715,000 |
11 Oct 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 2.9545 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 2.9545 | +0.01 (+1.56%) | 715,000 |
7 Oct 2005 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 2.9091 | +0.02 (+3.23%) | 1,985,000 |
6 Oct 2005 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 2.8182 | -0.03 (-4.62%) | 3,730,000 |
5 Oct 2005 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 2.9545 | -0.02 (-2.99%) | 2,010,000 |
4 Oct 2005 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 3.0455 | 0.0 (0.0%) | 1,485,000 |
3 Oct 2005 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 3.0455 | 0.0 (0.0%) | 1,620,000 |
30 Sep 2005 | HKD | 0.62 | 0.67 | 0.62 | 0.67 | 3.0455 | +0.04 (+6.35%) | 6,382,000 |
29 Sep 2005 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 2.8636 | 0.0 (0.0%) | 3,080,000 |
28 Sep 2005 | HKD | 0.63 | 0.63 | 0.59 | 0.63 | 2.8636 | 0.0 (0.0%) | 4,387,000 |
27 Sep 2005 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 2.8636 | -0.01 (-1.56%) | 1,990,000 |
26 Sep 2005 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 2.9091 | +0.01 (+1.59%) | 1,980,000 |
23 Sep 2005 | HKD | 0.65 | 0.65 | 0.62 | 0.63 | 2.8636 | -0.02 (-3.08%) | 2,690,000 |