Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 2.6151 | -0.005 (-1.35%) | 106,577 |
13 Sep 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 2.651 | -0.005 (-1.33%) | 222,701 |
12 Sep 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 2.6868 | +0.005 (+1.35%) | 35,619 |
9 Sep 2005 | HKD | 0.36 | 0.375 | 0.36 | 0.37 | 2.651 | 0.0 (0.0%) | 2,640,649 |
8 Sep 2005 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 2.651 | 0.0 (0.0%) | 397,055 |
7 Sep 2005 | HKD | 0.365 | 0.375 | 0.365 | 0.37 | 2.651 | -0.005 (-1.33%) | 86,758 |
6 Sep 2005 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 2.6868 | +0.005 (+1.35%) | 119,195 |
5 Sep 2005 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 2.651 | +0.01 (+2.78%) | 192,498 |
2 Sep 2005 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 2.5793 | -0.005 (-1.37%) | 230,406 |
1 Sep 2005 | HKD | 0.35 | 0.37 | 0.35 | 0.365 | 2.6151 | +0.01 (+2.82%) | 103,172 |
31 Aug 2005 | HKD | 0.375 | 0.375 | 0.3401 | 0.355 | 2.5435 | -0.03 (-7.79%) | 21,490,176 |
30 Aug 2005 | HKD | 0.37 | 0.39 | 0.36 | 0.385 | 2.7584 | +0.015 (+4.05%) | 347,088 |
29 Aug 2005 | HKD | 0.375 | 0.385 | 0.37 | 0.37 | 2.651 | -0.01 (-2.63%) | 51,809 |
26 Aug 2005 | HKD | 0.375 | 0.38 | 0.375 | 0.38 | 2.7226 | +0.005 (+1.33%) | 152,804 |
25 Aug 2005 | HKD | 0.38 | 0.39 | 0.375 | 0.375 | 2.6868 | -0.01 (-2.60%) | 43,491 |
24 Aug 2005 | HKD | 0.385 | 0.3999 | 0.385 | 0.385 | 2.7584 | 0.0 (0.0%) | 25,849 |
23 Aug 2005 | HKD | 0.385 | 0.3999 | 0.385 | 0.385 | 2.7584 | -0.015 (-3.73%) | 22,164 |
22 Aug 2005 | HKD | 0.385 | 0.3999 | 0.385 | 0.3999 | 2.8652 | +0.005 (+1.24%) | 35,786 |
19 Aug 2005 | HKD | 0.39 | 0.3999 | 0.385 | 0.395 | 2.8301 | +0.01 (+2.60%) | 27,077 |
18 Aug 2005 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 2.7584 | -0.005 (-1.28%) | 48,069 |
17 Aug 2005 | HKD | 0.42 | 0.42 | 0.39 | 0.39 | 2.7943 | -0.01 (-2.48%) | 74,308 |
16 Aug 2005 | HKD | 0.3999 | 0.4101 | 0.39 | 0.3999 | 2.8652 | 0.0 (0.0%) | 57,615 |
15 Aug 2005 | HKD | 0.39 | 0.3999 | 0.39 | 0.3999 | 2.8652 | +0.01 (+2.54%) | 20,154 |
12 Aug 2005 | HKD | 0.39 | 0.3999 | 0.385 | 0.39 | 2.7943 | 0.0 (0.0%) | 28,808 |
11 Aug 2005 | HKD | 0.4101 | 0.415 | 0.38 | 0.39 | 2.7943 | -0.025 (-6.02%) | 1,131,595 |
10 Aug 2005 | HKD | 0.43 | 0.435 | 0.4101 | 0.415 | 2.9734 | 0.0 (0.0%) | 116,961 |
9 Aug 2005 | HKD | 0.4101 | 0.42 | 0.4101 | 0.415 | 2.9734 | 0.0 (0.0%) | 80,952 |
8 Aug 2005 | HKD | 0.4051 | 0.42 | 0.4051 | 0.415 | 2.9734 | +0.005 (+1.19%) | 6,644 |
5 Aug 2005 | HKD | 0.42 | 0.42 | 0.4051 | 0.4101 | 2.9383 | -0.02 (-4.63%) | 14,069 |
4 Aug 2005 | HKD | 0.45 | 0.45 | 0.415 | 0.43 | 3.0808 | -0.02 (-4.44%) | 61,133 |