Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | HKD | 14.15 | 14.25 | 14 | 14.15 | 13.1177 | -0.05 (-0.35%) | 461,600 |
13 Sep 2005 | HKD | 14.2 | 14.25 | 14.15 | 14.2 | 13.164 | -0.1 (-0.70%) | 322,440 |
12 Sep 2005 | HKD | 14.25 | 14.3 | 14.25 | 14.3 | 13.2567 | +0.05 (+0.35%) | 151,200 |
9 Sep 2005 | HKD | 14.15 | 14.25 | 14.15 | 14.25 | 13.2104 | +0.1 (+0.71%) | 121,220 |
8 Sep 2005 | HKD | 14.2 | 14.25 | 14.15 | 14.15 | 13.1177 | -0.25 (-1.74%) | 301,600 |
7 Sep 2005 | HKD | 14.45 | 14.45 | 14.4 | 14.4 | 13.3494 | -0.05 (-0.35%) | 436,000 |
6 Sep 2005 | HKD | 14.5 | 14.55 | 14.3 | 14.45 | 13.3958 | -0.05 (-0.34%) | 478,000 |
5 Sep 2005 | HKD | 14.55 | 14.6 | 14.45 | 14.5 | 13.4421 | +0.1 (+0.69%) | 477,600 |
2 Sep 2005 | HKD | 14.4 | 14.45 | 14.3 | 14.4 | 13.3494 | 0.0 (0.0%) | 256,480 |
1 Sep 2005 | HKD | 14.25 | 14.4 | 14.25 | 14.4 | 13.3494 | +0.2 (+1.41%) | 230,000 |
31 Aug 2005 | HKD | 14.3 | 14.3 | 14.2 | 14.2 | 13.164 | -0.2 (-1.39%) | 358,260 |
30 Aug 2005 | HKD | 14.2 | 14.45 | 14.2 | 14.4 | 13.3494 | +0.2 (+1.41%) | 544,200 |
29 Aug 2005 | HKD | 14.45 | 14.45 | 14.2 | 14.2 | 13.164 | -0.25 (-1.73%) | 544,400 |
26 Aug 2005 | HKD | 14.3 | 14.45 | 14.2 | 14.45 | 13.3958 | +0.05 (+0.35%) | 1,875,600 |
25 Aug 2005 | HKD | 14 | 14.4 | 13.95 | 14.4 | 13.3494 | +0.25 (+1.77%) | 2,703,400 |
24 Aug 2005 | HKD | 14.15 | 14.2 | 14 | 14.15 | 13.1177 | -0.1 (-0.70%) | 3,137,600 |
23 Aug 2005 | HKD | 14.45 | 14.45 | 14.15 | 14.25 | 13.2104 | -0.2 (-1.38%) | 2,169,760 |
22 Aug 2005 | HKD | 14.2 | 14.45 | 14.2 | 14.45 | 13.3958 | +0.2 (+1.40%) | 1,281,600 |
19 Aug 2005 | HKD | 14.15 | 14.3 | 13.95 | 14.25 | 13.2104 | +0.1 (+0.71%) | 3,024,560 |
18 Aug 2005 | HKD | 15.45 | 15.45 | 13.85 | 14.15 | 13.1177 | -1.25 (-8.12%) | 7,068,360 |
17 Aug 2005 | HKD | 15.65 | 15.8 | 15.25 | 15.4 | 14.2765 | -0.2 (-1.28%) | 1,466,560 |
16 Aug 2005 | HKD | 15.65 | 15.65 | 15.6 | 15.6 | 14.4619 | -0.05 (-0.32%) | 166,400 |
15 Aug 2005 | HKD | 15.65 | 15.65 | 15.6 | 15.65 | 14.5082 | 0.0 (0.0%) | 788,240 |
12 Aug 2005 | HKD | 15.65 | 15.7 | 15.55 | 15.65 | 14.5082 | 0.0 (0.0%) | 173,600 |
11 Aug 2005 | HKD | 15.6 | 15.65 | 15.55 | 15.65 | 14.5082 | -0.05 (-0.32%) | 584,000 |
10 Aug 2005 | HKD | 15.6 | 15.75 | 15.55 | 15.7 | 14.5546 | +0.1 (+0.64%) | 943,400 |
9 Aug 2005 | HKD | 15.75 | 15.75 | 15.6 | 15.6 | 14.4619 | -0.15 (-0.95%) | 752,800 |
8 Aug 2005 | HKD | 15.6 | 15.8 | 15.55 | 15.75 | 14.6009 | +0.15 (+0.96%) | 734,400 |
5 Aug 2005 | HKD | 15.65 | 15.65 | 15.55 | 15.6 | 14.4619 | -0.1 (-0.64%) | 1,128,000 |
4 Aug 2005 | HKD | 15.75 | 15.75 | 15.65 | 15.7 | 14.5546 | 0.0 (0.0%) | 604,400 |