Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2005 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.265 | -0.02 (-3.64%) | 720,000 |
22 Sep 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.275 | 0.0 (0.0%) | 648,000 |
21 Sep 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.275 | -0.01 (-1.79%) | 552,000 |
20 Sep 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.28 | +0.01 (+1.82%) | 680,000 |
19 Sep 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 0 |
15 Sep 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | -0.01 (-1.79%) | 0 |
14 Sep 2005 | HKD | 0.545 | 0.56 | 0.545 | 0.56 | 0.28 | +0.01 (+1.82%) | 120,000 |
13 Sep 2005 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.275 | -0.01 (-1.79%) | 1,376,000 |
12 Sep 2005 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.28 | 0.0 (0.0%) | 400,000 |
9 Sep 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.28 | -0.01 (-1.75%) | 200,000 |
8 Sep 2005 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.285 | +0.01 (+1.79%) | 368,000 |
7 Sep 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.28 | 0.0 (0.0%) | 200,000 |
6 Sep 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.28 | +0.01 (+1.82%) | 200,000 |
5 Sep 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 472,000 |
2 Sep 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.275 | -0.01 (-1.79%) | 48,000 |
1 Sep 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.28 | 0.0 (0.0%) | 240,000 |
31 Aug 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.28 | -0.01 (-1.75%) | 200,000 |
30 Aug 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | +0.02 (+3.64%) | 80,000 |
29 Aug 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | -0.01 (-1.79%) | 592,000 |
26 Aug 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.28 | 0.0 (0.0%) | 0 |
25 Aug 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.28 | 0.0 (0.0%) | 200,000 |
24 Aug 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.28 | +0.01 (+1.82%) | 320,000 |
23 Aug 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.275 | -0.02 (-3.51%) | 704,000 |
22 Aug 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | 0.0 (0.0%) | 0 |
19 Aug 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.285 | 0.0 (0.0%) | 504,000 |
18 Aug 2005 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.285 | 0.0 (0.0%) | 3,400,000 |
17 Aug 2005 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.285 | -0.01 (-1.72%) | 600,000 |
16 Aug 2005 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.29 | 0.0 (0.0%) | 1,648,000 |
15 Aug 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | +0.02 (+3.57%) | 5,176,000 |