Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | HKD | 12.9 | 12.95 | 12.85 | 12.9 | 11.9589 | 0.0 (0.0%) | 452,600 |
25 Oct 2005 | HKD | 13.2 | 13.2 | 12.85 | 12.9 | 11.9589 | +0.05 (+0.39%) | 644,000 |
24 Oct 2005 | HKD | 12.9 | 12.9 | 12.75 | 12.85 | 11.9125 | -0.1 (-0.77%) | 668,400 |
21 Oct 2005 | HKD | 13.2 | 13.2 | 12.75 | 12.95 | 12.0052 | -0.25 (-1.89%) | 1,110,000 |
20 Oct 2005 | HKD | 13.45 | 13.45 | 13.15 | 13.2 | 12.237 | -0.25 (-1.86%) | 324,800 |
19 Oct 2005 | HKD | 13.45 | 13.45 | 13.25 | 13.45 | 12.4687 | 0.0 (0.0%) | 261,600 |
18 Oct 2005 | HKD | 13.45 | 13.5 | 13.4 | 13.45 | 12.4687 | 0.0 (0.0%) | 554,800 |
17 Oct 2005 | HKD | 13.5 | 13.55 | 13.35 | 13.45 | 12.4687 | -0.05 (-0.37%) | 616,400 |
14 Oct 2005 | HKD | 13.55 | 13.55 | 13.4 | 13.5 | 12.5151 | -0.05 (-0.37%) | 1,040,160 |
13 Oct 2005 | HKD | 13.5 | 13.55 | 13.5 | 13.55 | 12.5614 | 0.0 (0.0%) | 646,819 |
12 Oct 2005 | HKD | 13.75 | 13.75 | 13.5 | 13.55 | 12.5614 | -0.15 (-1.09%) | 818,000 |
11 Oct 2005 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 12.7005 | +0.15 (+1.11%) | 0 |
10 Oct 2005 | HKD | 13.75 | 13.85 | 13.55 | 13.55 | 12.5614 | -0.3 (-2.17%) | 658,360 |
7 Oct 2005 | HKD | 13.9 | 13.9 | 13.8 | 13.85 | 12.8395 | 0.0 (0.0%) | 570,400 |
6 Oct 2005 | HKD | 13.9 | 13.95 | 13.75 | 13.85 | 12.8395 | -0.15 (-1.07%) | 1,527,100 |
5 Oct 2005 | HKD | 13.8 | 14.05 | 13.8 | 14 | 12.9786 | +0.1 (+0.72%) | 869,600 |
4 Oct 2005 | HKD | 13.9 | 13.9 | 13.85 | 13.9 | 12.8859 | -0.05 (-0.36%) | 153,200 |
3 Oct 2005 | HKD | 13.9 | 13.95 | 13.9 | 13.95 | 12.9322 | 0.0 (0.0%) | 107,200 |
30 Sep 2005 | HKD | 13.95 | 14 | 13.85 | 13.95 | 12.9322 | 0.0 (0.0%) | 392,200 |
29 Sep 2005 | HKD | 13.95 | 13.95 | 13.8 | 13.95 | 12.9322 | 0.0 (0.0%) | 409,300 |
28 Sep 2005 | HKD | 13.85 | 13.95 | 13.75 | 13.95 | 12.9322 | +0.1 (+0.72%) | 440,700 |
27 Sep 2005 | HKD | 13.9 | 13.9 | 13.8 | 13.85 | 12.8395 | -0.05 (-0.36%) | 1,247,600 |
26 Sep 2005 | HKD | 13.9 | 14 | 13.9 | 13.9 | 12.8859 | +0.05 (+0.36%) | 1,161,600 |
23 Sep 2005 | HKD | 13.7 | 13.9 | 13.7 | 13.85 | 12.8395 | +0.2 (+1.47%) | 536,440 |
22 Sep 2005 | HKD | 14 | 14 | 13.65 | 13.65 | 12.6541 | -0.45 (-3.19%) | 3,736,980 |
21 Sep 2005 | HKD | 14.2 | 14.2 | 14 | 14.1 | 13.0713 | -0.15 (-1.05%) | 776,960 |
20 Sep 2005 | HKD | 14.15 | 14.25 | 14.1 | 14.25 | 13.2104 | +0.1 (+0.71%) | 808,000 |
19 Sep 2005 | HKD | 14.15 | 14.15 | 14.15 | 14.15 | 13.1177 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 14.15 | 14.15 | 14.1 | 14.15 | 13.1177 | 0.0 (0.0%) | 84,087 |
15 Sep 2005 | HKD | 14.15 | 14.2 | 14.05 | 14.15 | 13.1177 | 0.0 (0.0%) | 162,800 |