Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 2.9545 | -0.01 (-1.52%) | 2,755,000 |
21 Sep 2005 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 3 | -0.01 (-1.49%) | 2,810,000 |
20 Sep 2005 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 3.0455 | +0.02 (+3.08%) | 3,735,000 |
19 Sep 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 2.9545 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.67 | 0.69 | 0.65 | 0.65 | 2.9545 | -0.01 (-1.52%) | 9,105,000 |
15 Sep 2005 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 3 | 0.0 (0.0%) | 7,880,000 |
14 Sep 2005 | HKD | 0.62 | 0.66 | 0.61 | 0.66 | 3 | +0.04 (+6.45%) | 8,960,000 |
13 Sep 2005 | HKD | 0.6 | 0.62 | 0.59 | 0.62 | 2.8182 | +0.03 (+5.08%) | 3,295,000 |
12 Sep 2005 | HKD | 0.64 | 0.64 | 0.59 | 0.59 | 2.6818 | -0.05 (-7.81%) | 13,180,000 |
9 Sep 2005 | HKD | 0.6 | 0.66 | 0.6 | 0.64 | 2.9091 | +0.04 (+6.67%) | 18,035,000 |
8 Sep 2005 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 2.7273 | +0.02 (+3.45%) | 12,790,000 |
7 Sep 2005 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 2.6364 | +0.04 (+7.41%) | 6,970,000 |
6 Sep 2005 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 2.4545 | 0.0 (0.0%) | 1,800,000 |
5 Sep 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 2.4545 | -0.01 (-1.82%) | 740,000 |
2 Sep 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 2.5 | 0.0 (0.0%) | 1,355,000 |
1 Sep 2005 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 2.5 | +0.03 (+5.77%) | 2,275,000 |
31 Aug 2005 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 2.3636 | -0.01 (-1.89%) | 1,191,300 |
30 Aug 2005 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 2.4091 | +0.01 (+1.92%) | 1,765,000 |
29 Aug 2005 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 2.3636 | -0.02 (-3.70%) | 930,000 |
26 Aug 2005 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 2.4545 | +0.01 (+1.89%) | 730,000 |
25 Aug 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 2.4091 | -0.01 (-1.85%) | 750,000 |
24 Aug 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 2.4545 | +0.01 (+1.89%) | 850,000 |
23 Aug 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 2.4091 | -0.02 (-3.64%) | 1,940,000 |
22 Aug 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 2.5 | 0.0 (0.0%) | 2,380,000 |
19 Aug 2005 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 2.5 | 0.0 (0.0%) | 630,000 |
18 Aug 2005 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 2.5 | -0.01 (-1.79%) | 2,955,000 |
17 Aug 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 2.5455 | 0.0 (0.0%) | 2,710,000 |
16 Aug 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.56 | 2.5455 | -0.01 (-1.75%) | 4,130,000 |
15 Aug 2005 | HKD | 0.54 | 0.58 | 0.54 | 0.57 | 2.5909 | +0.03 (+5.56%) | 4,770,000 |
12 Aug 2005 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 2.4545 | +0.02 (+3.85%) | 3,615,000 |