Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | HKD | 5.85 | 5.9 | 5.75 | 5.9 | 2.95 | -0.05 (-0.84%) | 2,704,000 |
21 Sep 2005 | HKD | 6 | 6 | 5.9 | 5.95 | 2.975 | -0.05 (-0.83%) | 1,380,000 |
20 Sep 2005 | HKD | 6.05 | 6.05 | 5.95 | 6 | 3 | -0.05 (-0.83%) | 3,662,000 |
19 Sep 2005 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 3.025 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 5.95 | 6.05 | 5.95 | 6.05 | 3.025 | +0.1 (+1.68%) | 12,784,954 |
15 Sep 2005 | HKD | 5.95 | 6.05 | 5.9 | 5.95 | 2.975 | 0.0 (0.0%) | 6,496,200 |
14 Sep 2005 | HKD | 5.95 | 5.95 | 5.85 | 5.95 | 2.975 | 0.0 (0.0%) | 4,266,000 |
13 Sep 2005 | HKD | 6 | 6 | 5.95 | 5.95 | 2.975 | -0.1 (-1.65%) | 5,570,000 |
12 Sep 2005 | HKD | 6.3 | 6.3 | 5.9 | 6.05 | 3.025 | -0.25 (-3.97%) | 10,356,000 |
9 Sep 2005 | HKD | 6.15 | 6.3 | 6.15 | 6.3 | 3.15 | +0.15 (+2.44%) | 4,748,000 |
8 Sep 2005 | HKD | 6.15 | 6.15 | 6.1 | 6.15 | 3.075 | 0.0 (0.0%) | 3,156,000 |
7 Sep 2005 | HKD | 6.1 | 6.15 | 6.1 | 6.15 | 3.075 | +0.05 (+0.82%) | 1,424,000 |
6 Sep 2005 | HKD | 6 | 6.1 | 6 | 6.1 | 3.05 | +0.05 (+0.83%) | 6,366,000 |
5 Sep 2005 | HKD | 6 | 6.1 | 5.9 | 6.05 | 3.025 | +0.05 (+0.83%) | 5,346,000 |
2 Sep 2005 | HKD | 6.05 | 6.05 | 5.9 | 6 | 3 | -0.05 (-0.83%) | 6,580,000 |
1 Sep 2005 | HKD | 6.05 | 6.05 | 5.95 | 6.05 | 3.025 | -0.05 (-0.82%) | 7,896,000 |
31 Aug 2005 | HKD | 6.05 | 6.1 | 6 | 6.1 | 3.05 | +0.05 (+0.83%) | 6,577,400 |
30 Aug 2005 | HKD | 6 | 6.05 | 5.95 | 6.05 | 3.025 | +0.1 (+1.68%) | 7,126,000 |
29 Aug 2005 | HKD | 6.1 | 6.15 | 5.95 | 5.95 | 2.975 | -0.15 (-2.46%) | 8,494,000 |
26 Aug 2005 | HKD | 5.95 | 6.15 | 5.9 | 6.1 | 3.05 | +0.1 (+1.67%) | 14,098,000 |
25 Aug 2005 | HKD | 5.95 | 6.1 | 5.9 | 6 | 3 | 0.0 (0.0%) | 19,400,000 |
24 Aug 2005 | HKD | 6 | 6 | 5.9 | 6 | 3 | +0.1 (+1.69%) | 21,424,000 |
23 Aug 2005 | HKD | 5.8 | 6 | 5.7 | 5.9 | 2.95 | +0.1 (+1.72%) | 19,012,000 |
22 Aug 2005 | HKD | 5.8 | 5.85 | 5.6 | 5.8 | 2.9 | 0.0 (0.0%) | 7,808,000 |
19 Aug 2005 | HKD | 5.9 | 5.9 | 5.8 | 5.8 | 2.9 | -0.05 (-0.85%) | 16,914,000 |
18 Aug 2005 | HKD | 5.85 | 5.95 | 5.8 | 5.85 | 2.925 | 0.0 (0.0%) | 8,238,000 |
17 Aug 2005 | HKD | 5.75 | 5.9 | 5.7 | 5.85 | 2.925 | +0.15 (+2.63%) | 5,012,000 |
16 Aug 2005 | HKD | 5.75 | 5.85 | 5.7 | 5.7 | 2.85 | -0.05 (-0.87%) | 3,025,000 |
15 Aug 2005 | HKD | 5.85 | 5.85 | 5.7 | 5.75 | 2.875 | -0.05 (-0.86%) | 1,258,000 |
12 Aug 2005 | HKD | 5.85 | 5.85 | 5.75 | 5.8 | 2.9 | -0.05 (-0.85%) | 5,964,000 |