Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2005 | HKD | 5.65 | 5.65 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 45,128,000 |
27 Oct 2005 | HKD | 5.7 | 5.75 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 39,263,653 |
26 Oct 2005 | HKD | 5.75 | 5.8 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 47,226,800 |
25 Oct 2005 | HKD | 5.8 | 5.85 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 38,879,000 |
24 Oct 2005 | HKD | 5.8 | 5.85 | 5.65 | 5.75 | 5.75 | -0.05 (-0.86%) | 60,599,820 |
21 Oct 2005 | HKD | 5.7 | 5.85 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 68,505,875 |
20 Oct 2005 | HKD | 5.75 | 5.8 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 46,052,200 |
19 Oct 2005 | HKD | 5.75 | 5.8 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 67,257,000 |
18 Oct 2005 | HKD | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 30,872,900 |
17 Oct 2005 | HKD | 5.75 | 5.85 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 47,812,000 |
14 Oct 2005 | HKD | 5.75 | 5.8 | 5.65 | 5.75 | 5.75 | 0.0 (0.0%) | 83,206,000 |
13 Oct 2005 | HKD | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 33,070,000 |
12 Oct 2005 | HKD | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 80,075,000 |
11 Oct 2005 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 5.9 | 6 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 28,461,000 |
7 Oct 2005 | HKD | 5.9 | 5.95 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 31,911,800 |
6 Oct 2005 | HKD | 5.9 | 6 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 55,841,000 |
5 Oct 2005 | HKD | 6.05 | 6.05 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 43,572,000 |
4 Oct 2005 | HKD | 6.1 | 6.15 | 6.05 | 6.05 | 6.05 | 0.0 (0.0%) | 43,181,000 |
3 Oct 2005 | HKD | 6 | 6.1 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 28,419,050 |
30 Sep 2005 | HKD | 6 | 6.1 | 5.9 | 6 | 6 | 0.0 (0.0%) | 60,108,700 |
29 Sep 2005 | HKD | 5.85 | 6 | 5.8 | 6 | 6 | +0.2 (+3.45%) | 74,171,000 |
28 Sep 2005 | HKD | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 42,075,620 |
27 Sep 2005 | HKD | 5.85 | 5.9 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 49,669,200 |
26 Sep 2005 | HKD | 5.95 | 5.95 | 5.8 | 5.9 | 5.9 | -0.05 (-0.84%) | 61,614,960 |
23 Sep 2005 | HKD | 6.1 | 6.15 | 5.9 | 5.95 | 5.95 | -0.2 (-3.25%) | 111,081,000 |
22 Sep 2005 | HKD | 6.1 | 6.15 | 6.05 | 6.15 | 6.15 | 0.0 (0.0%) | 52,153,000 |
21 Sep 2005 | HKD | 6.15 | 6.2 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 33,858,000 |
20 Sep 2005 | HKD | 6.15 | 6.2 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 47,336,300 |
19 Sep 2005 | HKD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |