Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | HKD | 0.22 | 0.225 | 0.208 | 0.22 | 2.2 | +0.01 (+4.76%) | 249,600 |
28 Oct 2005 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 2.1 | +0.005 (+2.44%) | 36,000 |
27 Oct 2005 | HKD | 0.21 | 0.22 | 0.205 | 0.205 | 2.05 | -0.005 (-2.38%) | 210,000 |
26 Oct 2005 | HKD | 0.211 | 0.22 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 167,600 |
25 Oct 2005 | HKD | 0.222 | 0.222 | 0.21 | 0.21 | 2.1 | -0.01 (-4.55%) | 208,200 |
24 Oct 2005 | HKD | 0.22 | 0.22 | 0.21 | 0.22 | 2.2 | 0.0 (0.0%) | 258,800 |
21 Oct 2005 | HKD | 0.21 | 0.225 | 0.21 | 0.22 | 2.2 | +0.01 (+4.76%) | 464,800 |
20 Oct 2005 | HKD | 0.208 | 0.21 | 0.208 | 0.21 | 2.1 | +0.006 (+2.94%) | 156,800 |
19 Oct 2005 | HKD | 0.202 | 0.208 | 0.202 | 0.204 | 2.04 | +0.004 (+2.00%) | 20,400 |
18 Oct 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 2 | 0.0 (0.0%) | 9,200 |
17 Oct 2005 | HKD | 0.21 | 0.21 | 0.2 | 0.2 | 2 | +0.001 (+0.50%) | 26,800 |
14 Oct 2005 | HKD | 0.228 | 0.23 | 0.199 | 0.199 | 1.99 | -0.019 (-8.72%) | 331,200 |
13 Oct 2005 | HKD | 0.208 | 0.22 | 0.202 | 0.218 | 2.18 | +0.015 (+7.39%) | 721,600 |
12 Oct 2005 | HKD | 0.2 | 0.22 | 0.197 | 0.203 | 2.03 | +0.005 (+2.53%) | 281,200 |
11 Oct 2005 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 1.98 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.198 | 0.198 | 0.196 | 0.198 | 1.98 | 0.0 (0.0%) | 72,400 |
7 Oct 2005 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 1.98 | +0.001 (+0.51%) | 84,800 |
6 Oct 2005 | HKD | 0.197 | 0.197 | 0.196 | 0.197 | 1.97 | -0.001 (-0.51%) | 203,200 |
5 Oct 2005 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 1.98 | 0.0 (0.0%) | 102,800 |
4 Oct 2005 | HKD | 0.196 | 0.199 | 0.196 | 0.198 | 1.98 | +0.003 (+1.54%) | 104,000 |
3 Oct 2005 | HKD | 0.197 | 0.197 | 0.195 | 0.195 | 1.95 | -0.003 (-1.52%) | 479,600 |
30 Sep 2005 | HKD | 0.198 | 0.198 | 0.196 | 0.198 | 1.98 | +0.001 (+0.51%) | 517,600 |
29 Sep 2005 | HKD | 0.197 | 0.198 | 0.197 | 0.197 | 1.97 | 0.0 (0.0%) | 278,800 |
28 Sep 2005 | HKD | 0.197 | 0.197 | 0.196 | 0.197 | 1.97 | +0.001 (+0.51%) | 26,400 |
27 Sep 2005 | HKD | 0.196 | 0.198 | 0.196 | 0.196 | 1.96 | 0.0 (0.0%) | 302,800 |
26 Sep 2005 | HKD | 0.196 | 0.197 | 0.196 | 0.196 | 1.96 | 0.0 (0.0%) | 124,800 |
23 Sep 2005 | HKD | 0.196 | 0.198 | 0.196 | 0.196 | 1.96 | -0.001 (-0.51%) | 2,236,800 |
22 Sep 2005 | HKD | 0.197 | 0.198 | 0.197 | 0.197 | 1.97 | -0.001 (-0.51%) | 525,200 |
21 Sep 2005 | HKD | 0.198 | 0.198 | 0.196 | 0.198 | 1.98 | +0.003 (+1.54%) | 420,400 |
20 Sep 2005 | HKD | 0.196 | 0.197 | 0.195 | 0.195 | 1.95 | -0.001 (-0.51%) | 751,600 |