Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2005 | HKD | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,020,000 |
11 Nov 2005 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,012,000 |
10 Nov 2005 | HKD | 0.42 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,612,000 |
9 Nov 2005 | HKD | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 2,563,289 |
8 Nov 2005 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,412,000 |
7 Nov 2005 | HKD | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 1,328,000 |
4 Nov 2005 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,120,000 |
3 Nov 2005 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,560,000 |
2 Nov 2005 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,828,000 |
1 Nov 2005 | HKD | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 2,316,000 |
31 Oct 2005 | HKD | 0.38 | 0.395 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 2,280,000 |
28 Oct 2005 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,092,000 |
27 Oct 2005 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,472,000 |
26 Oct 2005 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 848,000 |
25 Oct 2005 | HKD | 0.42 | 0.425 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,616,000 |
24 Oct 2005 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 1,364,000 |
21 Oct 2005 | HKD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,007,935 |
20 Oct 2005 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,336,000 |
19 Oct 2005 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,324,000 |
18 Oct 2005 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,952,000 |
17 Oct 2005 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,172,000 |
14 Oct 2005 | HKD | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 3,348,000 |
13 Oct 2005 | HKD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 2,748,000 |
12 Oct 2005 | HKD | 0.45 | 0.455 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,612,000 |
11 Oct 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,412,000 |
7 Oct 2005 | HKD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 3,040,000 |
6 Oct 2005 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 3,830,000 |
5 Oct 2005 | HKD | 0.465 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 9,673,000 |
4 Oct 2005 | HKD | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 10,556,000 |