Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2005 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 0.26 | -0.02 (-3.70%) | 560,000 |
16 Nov 2005 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.27 | -0.02 (-3.57%) | 320,000 |
15 Nov 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.28 | -0.03 (-5.08%) | 132,000 |
14 Nov 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.295 | -0.01 (-1.67%) | 376,000 |
11 Nov 2005 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.3 | -0.02 (-3.23%) | 200,000 |
10 Nov 2005 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.31 | -0.02 (-3.13%) | 20,000 |
9 Nov 2005 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.32 | -0.04 (-5.88%) | 56,000 |
8 Nov 2005 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.34 | 0.0 (0.0%) | 0 |
7 Nov 2005 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.34 | 0.0 (0.0%) | 0 |
4 Nov 2005 | HKD | 0.72 | 0.72 | 0.68 | 0.68 | 0.34 | -0.01 (-1.45%) | 76,000 |
3 Nov 2005 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.345 | -0.01 (-1.43%) | 20,000 |
2 Nov 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
1 Nov 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
31 Oct 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | +0.12 (+20.69%) | 48,000 |
28 Oct 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | -0.02 (-3.33%) | 20,000 |
27 Oct 2005 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.3 | -0.1 (-14.29%) | 300,000 |
26 Oct 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 60,000 |
25 Oct 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
24 Oct 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 0 |
21 Oct 2005 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | +0.02 (+2.94%) | 20,000 |
20 Oct 2005 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.34 | 0.0 (0.0%) | 0 |
19 Oct 2005 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.34 | -0.04 (-5.56%) | 20,000 |
18 Oct 2005 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.36 | 0.0 (0.0%) | 20,000 |
17 Oct 2005 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.36 | 0.0 (0.0%) | 20,000 |
14 Oct 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 0.36 | -0.01 (-1.37%) | 188,000 |
13 Oct 2005 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.365 | -0.03 (-3.95%) | 80,000 |
12 Oct 2005 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.38 | -0.1 (-11.63%) | 28,000 |
11 Oct 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.43 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.43 | +0.09 (+11.69%) | 32,000 |
7 Oct 2005 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.385 | +0.03 (+4.05%) | 20,000 |