Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 3.3 | 0.0 (0.0%) | 0 |
21 Sep 2005 | HKD | 0.166 | 0.166 | 0.165 | 0.165 | 3.3 | +0.003 (+1.85%) | 380,000 |
20 Sep 2005 | HKD | 0.164 | 0.164 | 0.162 | 0.162 | 3.24 | -0.008 (-4.71%) | 430,000 |
19 Sep 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | 0.0 (0.0%) | 0 |
15 Sep 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | 0.0 (0.0%) | 0 |
14 Sep 2005 | HKD | 0.175 | 0.175 | 0.17 | 0.17 | 3.4 | -0.005 (-2.86%) | 1,150,000 |
13 Sep 2005 | HKD | 0.171 | 0.175 | 0.171 | 0.175 | 3.5 | +0.005 (+2.94%) | 1,470,000 |
12 Sep 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | 0.0 (0.0%) | 1,000,000 |
9 Sep 2005 | HKD | 0.171 | 0.171 | 0.17 | 0.17 | 3.4 | -0.005 (-2.86%) | 120,000 |
8 Sep 2005 | HKD | 0.174 | 0.175 | 0.174 | 0.175 | 3.5 | +0.005 (+2.94%) | 190,000 |
7 Sep 2005 | HKD | 0.165 | 0.17 | 0.165 | 0.17 | 3.4 | -0.001 (-0.58%) | 600,000 |
6 Sep 2005 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 3.42 | 0.0 (0.0%) | 0 |
5 Sep 2005 | HKD | 0.165 | 0.171 | 0.165 | 0.171 | 3.42 | +0.01 (+6.21%) | 660,000 |
2 Sep 2005 | HKD | 0.161 | 0.163 | 0.161 | 0.161 | 3.22 | -0.014 (-8%) | 140,000 |
1 Sep 2005 | HKD | 0.178 | 0.178 | 0.17 | 0.175 | 3.5 | 0.0 (0.0%) | 1,430,000 |
31 Aug 2005 | HKD | 0.167 | 0.175 | 0.166 | 0.175 | 3.5 | +0.008 (+4.79%) | 1,180,000 |
30 Aug 2005 | HKD | 0.17 | 0.17 | 0.167 | 0.167 | 3.34 | -0.003 (-1.76%) | 150,000 |
29 Aug 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | 0.0 (0.0%) | 0 |
26 Aug 2005 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.4 | -0.006 (-3.41%) | 15,080,000 |
25 Aug 2005 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 3.52 | 0.0 (0.0%) | 0 |
24 Aug 2005 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 3.52 | 0.0 (0.0%) | 0 |
23 Aug 2005 | HKD | 0.194 | 0.194 | 0.175 | 0.176 | 3.52 | -0.018 (-9.28%) | 540,000 |
22 Aug 2005 | HKD | 0.18 | 0.194 | 0.18 | 0.194 | 3.88 | +0.011 (+6.01%) | 5,260,000 |
19 Aug 2005 | HKD | 0.192 | 0.192 | 0.17 | 0.183 | 3.66 | -0.007 (-3.68%) | 820,000 |
18 Aug 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 3.8 | +0.001 (+0.53%) | 500,000 |
17 Aug 2005 | HKD | 0.198 | 0.198 | 0.18 | 0.189 | 3.78 | -0.005 (-2.58%) | 2,080,000 |
16 Aug 2005 | HKD | 0.183 | 0.194 | 0.177 | 0.194 | 3.88 | +0.017 (+9.60%) | 350,000 |
15 Aug 2005 | HKD | 0.172 | 0.178 | 0.172 | 0.177 | 3.54 | +0.005 (+2.91%) | 5,380,000 |
12 Aug 2005 | HKD | 0.171 | 0.172 | 0.171 | 0.172 | 3.44 | 0.0 (0.0%) | 600,000 |