Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2005 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 6,368,000 |
30 Sep 2005 | HKD | 0.425 | 0.445 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 8,220,000 |
29 Sep 2005 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,720,000 |
28 Sep 2005 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,200,000 |
27 Sep 2005 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,720,000 |
26 Sep 2005 | HKD | 0.415 | 0.42 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,860,000 |
23 Sep 2005 | HKD | 0.41 | 0.435 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 5,376,000 |
22 Sep 2005 | HKD | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 7,980,000 |
21 Sep 2005 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 6,148,000 |
20 Sep 2005 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 3,008,000 |
19 Sep 2005 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,616,000 |
15 Sep 2005 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,148,000 |
14 Sep 2005 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,246,643 |
13 Sep 2005 | HKD | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,692,000 |
12 Sep 2005 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,420,000 |
9 Sep 2005 | HKD | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 4,436,000 |
8 Sep 2005 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,684,000 |
7 Sep 2005 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 2,566,000 |
6 Sep 2005 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 5,036,000 |
5 Sep 2005 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 6,190,743 |
2 Sep 2005 | HKD | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 18,440,000 |
1 Sep 2005 | HKD | 0.465 | 0.475 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 8,017,130 |
31 Aug 2005 | HKD | 0.475 | 0.48 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 6,460,000 |
30 Aug 2005 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 11,380,000 |
29 Aug 2005 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 8,700,000 |
26 Aug 2005 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,812,000 |
25 Aug 2005 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 4,652,000 |
24 Aug 2005 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 6,916,000 |
23 Aug 2005 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,516,000 |