Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2005 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.4988 | 0.0 (0.0%) | 219,429 |
12 Oct 2005 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.4988 | -0.01 (-1.72%) | 1,722,286 |
11 Oct 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5075 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.55 | 0.58 | 0.53 | 0.58 | 0.5075 | +0.03 (+5.45%) | 400,000 |
7 Oct 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.4813 | -0.03 (-5.17%) | 324,571 |
6 Oct 2005 | HKD | 0.53 | 0.58 | 0.53 | 0.58 | 0.5075 | 0.0 (0.0%) | 499,429 |
5 Oct 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.5075 | 0.0 (0.0%) | 0 |
4 Oct 2005 | HKD | 0.55 | 0.6 | 0.55 | 0.58 | 0.5075 | 0.0 (0.0%) | 281,143 |
3 Oct 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.5075 | 0.0 (0.0%) | 78,857 |
30 Sep 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.5075 | 0.0 (0.0%) | 301,714 |
29 Sep 2005 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.5075 | 0.0 (0.0%) | 162,286 |
28 Sep 2005 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.5075 | +0.01 (+1.75%) | 321,143 |
27 Sep 2005 | HKD | 0.55 | 0.59 | 0.55 | 0.57 | 0.4988 | 0.0 (0.0%) | 481,143 |
26 Sep 2005 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 0.4988 | +0.03 (+5.56%) | 112,000 |
23 Sep 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.4725 | -0.01 (-1.82%) | 651,429 |
22 Sep 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.4813 | 0.0 (0.0%) | 1,350,857 |
21 Sep 2005 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.4813 | +0.02 (+3.77%) | 153,143 |
20 Sep 2005 | HKD | 0.54 | 0.55 | 0.5 | 0.53 | 0.4637 | -0.01 (-1.85%) | 1,493,166 |
19 Sep 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.4725 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.4725 | -0.02 (-3.57%) | 438,857 |
15 Sep 2005 | HKD | 0.58 | 0.58 | 0.45 | 0.56 | 0.49 | -0.03 (-5.08%) | 1,570,286 |
14 Sep 2005 | HKD | 0.62 | 0.62 | 0.57 | 0.59 | 0.5162 | -0.03 (-4.84%) | 1,083,429 |
13 Sep 2005 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.5425 | -0.01 (-1.59%) | 845,714 |
12 Sep 2005 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.5513 | +0.01 (+1.61%) | 329,143 |
9 Sep 2005 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.5425 | 0.0 (0.0%) | 291,429 |
8 Sep 2005 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.5425 | 0.0 (0.0%) | 402,286 |
7 Sep 2005 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.5425 | 0.0 (0.0%) | 294,857 |
6 Sep 2005 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.5425 | 0.0 (0.0%) | 834,606 |
5 Sep 2005 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.5425 | -0.02 (-3.13%) | 742,857 |
2 Sep 2005 | HKD | 0.64 | 0.66 | 0.6 | 0.64 | 0.56 | 0.0 (0.0%) | 3,794,286 |