Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | HKD | 0.4514 | 0.4587 | 0.4441 | 0.4514 | 0.4514 | -0.007 (-1.59%) | 6,564,087 |
13 Sep 2005 | HKD | 0.4805 | 0.4951 | 0.4514 | 0.4587 | 0.4587 | -0.022 (-4.54%) | 24,287,728 |
12 Sep 2005 | HKD | 0.4587 | 0.4878 | 0.4514 | 0.4805 | 0.4805 | +0.029 (+6.45%) | 30,543,033 |
9 Sep 2005 | HKD | 0.4514 | 0.4587 | 0.4368 | 0.4514 | 0.4514 | +0.015 (+3.34%) | 10,906,813 |
8 Sep 2005 | HKD | 0.4441 | 0.4441 | 0.4368 | 0.4368 | 0.4368 | -0.007 (-1.64%) | 2,597,762 |
7 Sep 2005 | HKD | 0.4441 | 0.4441 | 0.4368 | 0.4441 | 0.4441 | 0.0 (0.0%) | 2,722,445 |
6 Sep 2005 | HKD | 0.4441 | 0.4441 | 0.4295 | 0.4441 | 0.4441 | 0.0 (0.0%) | 3,409,238 |
5 Sep 2005 | HKD | 0.4368 | 0.4441 | 0.4295 | 0.4441 | 0.4441 | 0.0 (0.0%) | 3,354,294 |
2 Sep 2005 | HKD | 0.4441 | 0.4441 | 0.4295 | 0.4441 | 0.4441 | +0.007 (+1.67%) | 1,659,291 |
1 Sep 2005 | HKD | 0.4514 | 0.4587 | 0.4368 | 0.4368 | 0.4368 | -0.015 (-3.23%) | 4,711,946 |
31 Aug 2005 | HKD | 0.4295 | 0.4514 | 0.4223 | 0.4514 | 0.4514 | +0.007 (+1.64%) | 6,453,102 |
30 Aug 2005 | HKD | 0.4368 | 0.4441 | 0.4368 | 0.4441 | 0.4441 | 0.0 (0.0%) | 3,714,173 |
29 Aug 2005 | HKD | 0.4514 | 0.4514 | 0.4223 | 0.4441 | 0.4441 | -0.015 (-3.18%) | 5,318,521 |
26 Aug 2005 | HKD | 0.4587 | 0.4587 | 0.4514 | 0.4587 | 0.4587 | -0.007 (-1.55%) | 2,335,094 |
25 Aug 2005 | HKD | 0.4587 | 0.4659 | 0.4514 | 0.4659 | 0.4659 | 0.0 (0.0%) | 5,977,841 |
24 Aug 2005 | HKD | 0.4587 | 0.4732 | 0.4514 | 0.4659 | 0.4659 | 0.0 (0.0%) | 11,271,637 |
23 Aug 2005 | HKD | 0.4587 | 0.4878 | 0.4514 | 0.4659 | 0.4659 | +0.015 (+3.21%) | 46,527,990 |
22 Aug 2005 | HKD | 0.4368 | 0.4514 | 0.4223 | 0.4514 | 0.4514 | +0.029 (+6.89%) | 9,007,970 |
19 Aug 2005 | HKD | 0.4223 | 0.4295 | 0.4077 | 0.4223 | 0.4223 | -0.007 (-1.68%) | 3,945,485 |
18 Aug 2005 | HKD | 0.4514 | 0.4659 | 0.4223 | 0.4295 | 0.4295 | -0.022 (-4.85%) | 15,760,513 |
17 Aug 2005 | HKD | 0.415 | 0.4514 | 0.4077 | 0.4514 | 0.4514 | +0.022 (+5.10%) | 19,493,916 |
16 Aug 2005 | HKD | 0.4295 | 0.4368 | 0.4077 | 0.4295 | 0.4295 | 0.0 (0.0%) | 14,925,373 |
15 Aug 2005 | HKD | 0.4441 | 0.4441 | 0.3931 | 0.4295 | 0.4295 | -0.015 (-3.29%) | 23,043,260 |
12 Aug 2005 | HKD | 0.4223 | 0.4587 | 0.4223 | 0.4441 | 0.4441 | +0.036 (+8.93%) | 54,277,206 |
11 Aug 2005 | HKD | 0.3786 | 0.415 | 0.3604 | 0.4077 | 0.4077 | +0.058 (+16.65%) | 49,671,603 |
10 Aug 2005 | HKD | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.0 (0.0%) | 0 |
9 Aug 2005 | HKD | 0.3604 | 0.3604 | 0.3458 | 0.3495 | 0.3495 | -0.007 (-2.02%) | 7,245,273 |
8 Aug 2005 | HKD | 0.3385 | 0.3604 | 0.3385 | 0.3567 | 0.3567 | +0.022 (+6.51%) | 15,230,309 |
5 Aug 2005 | HKD | 0.3349 | 0.3422 | 0.3349 | 0.3349 | 0.3349 | +0.004 (+1.09%) | 9,203,019 |
4 Aug 2005 | HKD | 0.324 | 0.3385 | 0.324 | 0.3313 | 0.3313 | +0.004 (+1.13%) | 4,987,487 |