Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5879 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.5879 | -0.02 (-3.70%) | 459,980 |
15 Sep 2005 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.6105 | 0.0 (0.0%) | 215,837 |
14 Sep 2005 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.6105 | +0.01 (+1.89%) | 42,460 |
13 Sep 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5992 | 0.0 (0.0%) | 74,304 |
12 Sep 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.5992 | -0.02 (-3.64%) | 159,224 |
9 Sep 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.6218 | 0.0 (0.0%) | 0 |
8 Sep 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.6218 | +0.02 (+3.77%) | 17,692 |
7 Sep 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5992 | -0.01 (-1.85%) | 10,615 |
6 Sep 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.6105 | +0.01 (+1.89%) | 35,383 |
5 Sep 2005 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.5992 | -0.01 (-1.85%) | 63,689 |
2 Sep 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.6105 | 0.0 (0.0%) | 67,228 |
1 Sep 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.6105 | 0.0 (0.0%) | 17,692 |
31 Aug 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.6105 | -0.01 (-1.82%) | 53,075 |
30 Aug 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.6218 | -0.02 (-3.51%) | 159,224 |
29 Aug 2005 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.6444 | -0.02 (-3.39%) | 325,524 |
26 Aug 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.667 | 0.0 (0.0%) | 0 |
25 Aug 2005 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.667 | 0.0 (0.0%) | 155,685 |
24 Aug 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.667 | -0.01 (-1.67%) | 88,458 |
23 Aug 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6783 | 0.0 (0.0%) | 81,381 |
22 Aug 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6783 | +0.02 (+3.45%) | 17,692 |
19 Aug 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.6557 | -0.01 (-1.69%) | 28,306 |
18 Aug 2005 | HKD | 0.62 | 0.62 | 0.58 | 0.59 | 0.667 | -0.03 (-4.84%) | 428,135 |
17 Aug 2005 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.7009 | -0.01 (-1.59%) | 81,381 |
16 Aug 2005 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.7122 | -0.02 (-3.08%) | 516,593 |
15 Aug 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.7348 | -0.01 (-1.52%) | 17,692 |
12 Aug 2005 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.7461 | -0.01 (-1.49%) | 215,837 |
11 Aug 2005 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.7574 | 0.0 (0.0%) | 166,300 |
10 Aug 2005 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.7574 | -0.02 (-2.90%) | 77,843 |
9 Aug 2005 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.78 | +0.02 (+2.99%) | 60,151 |