Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2005 | HKD | 5.15 | 5.25 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 650,000 |
19 Oct 2005 | HKD | 5.1 | 5.25 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 428,000 |
18 Oct 2005 | HKD | 5.1 | 5.25 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 144,000 |
17 Oct 2005 | HKD | 5.15 | 5.25 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 296,000 |
14 Oct 2005 | HKD | 5.05 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 358,000 |
13 Oct 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 16,000 |
12 Oct 2005 | HKD | 5.3 | 5.4 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 114,000 |
11 Oct 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 5.2 | 5.3 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 102,000 |
7 Oct 2005 | HKD | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 140,000 |
6 Oct 2005 | HKD | 5.35 | 5.35 | 5 | 5.2 | 5.2 | -0.15 (-2.80%) | 858,000 |
5 Oct 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 138,000 |
4 Oct 2005 | HKD | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 62,000 |
3 Oct 2005 | HKD | 5.45 | 5.6 | 5.35 | 5.45 | 5.45 | -0.05 (-0.91%) | 696,000 |
30 Sep 2005 | HKD | 5.6 | 5.8 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,056,000 |
29 Sep 2005 | HKD | 5.2 | 5.6 | 5.2 | 5.45 | 5.45 | +0.3 (+5.83%) | 1,216,000 |
28 Sep 2005 | HKD | 5.1 | 5.2 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 256,000 |
27 Sep 2005 | HKD | 5.15 | 5.25 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 1,940,000 |
26 Sep 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 84,000 |
23 Sep 2005 | HKD | 5.2 | 5.3 | 5.15 | 5.2 | 5.2 | -0.15 (-2.80%) | 334,000 |
22 Sep 2005 | HKD | 4.775 | 5.4 | 4.775 | 5.35 | 5.35 | +0.55 (+11.46%) | 1,166,000 |
21 Sep 2005 | HKD | 4.725 | 4.825 | 4.7 | 4.8 | 4.8 | +0.075 (+1.59%) | 1,500,000 |
20 Sep 2005 | HKD | 4.725 | 4.75 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 474,000 |
19 Sep 2005 | HKD | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | -0.025 (-0.53%) | 136,000 |
15 Sep 2005 | HKD | 4.75 | 4.75 | 4.675 | 4.75 | 4.75 | +0.075 (+1.60%) | 256,000 |
14 Sep 2005 | HKD | 4.725 | 4.75 | 4.65 | 4.675 | 4.675 | -0.075 (-1.58%) | 738,000 |
13 Sep 2005 | HKD | 4.75 | 4.775 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 140,000 |
12 Sep 2005 | HKD | 4.675 | 4.8 | 4.65 | 4.75 | 4.75 | +0.075 (+1.60%) | 892,000 |
9 Sep 2005 | HKD | 4.65 | 4.675 | 4.65 | 4.675 | 4.675 | 0.0 (0.0%) | 990,000 |