Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2005 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 408,000 |
6 Oct 2005 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 300,000 |
5 Oct 2005 | HKD | 0.8 | 0.83 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 480,000 |
4 Oct 2005 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 476,000 |
3 Oct 2005 | HKD | 0.8 | 0.84 | 0.79 | 0.82 | 0.82 | -0.03 (-3.53%) | 408,000 |
30 Sep 2005 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 272,000 |
29 Sep 2005 | HKD | 0.8 | 0.86 | 0.8 | 0.86 | 0.86 | +0.08 (+10.26%) | 32,000 |
28 Sep 2005 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 80,000 |
27 Sep 2005 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 132,000 |
26 Sep 2005 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 240,000 |
23 Sep 2005 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 2,260,000 |
22 Sep 2005 | HKD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 632,000 |
21 Sep 2005 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 792,000 |
20 Sep 2005 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 572,000 |
19 Sep 2005 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 784,000 |
15 Sep 2005 | HKD | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | +0.04 (+5.19%) | 1,356,000 |
14 Sep 2005 | HKD | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,620,000 |
13 Sep 2005 | HKD | 0.7 | 0.8 | 0.69 | 0.8 | 0.8 | +0.1 (+14.29%) | 1,748,000 |
12 Sep 2005 | HKD | 0.6 | 0.7 | 0.6 | 0.7 | 0.7 | +0.1 (+16.67%) | 648,000 |
9 Sep 2005 | HKD | 0.6 | 0.64 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 268,000 |
8 Sep 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.08 (+15.38%) | 48,000 |
7 Sep 2005 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 260,000 |
6 Sep 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 364,000 |
5 Sep 2005 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 360,000 |
2 Sep 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 40,000 |
1 Sep 2005 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.08 (+14.55%) | 28,000 |
31 Aug 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 180,000 |
30 Aug 2005 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.05 (-7.94%) | 992,000 |
29 Aug 2005 | HKD | 0.57 | 0.63 | 0.56 | 0.63 | 0.63 | +0.07 (+12.50%) | 548,000 |