Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | HKD | 0.39 | 0.39 | 0.36 | 0.37 | 5.2178 | -0.045 (-10.84%) | 297,347 |
28 Sep 2005 | HKD | 0.41 | 0.425 | 0.38 | 0.415 | 5.8524 | -0.005 (-1.19%) | 534,914 |
27 Sep 2005 | HKD | 0.43 | 0.45 | 0.41 | 0.42 | 5.9229 | -0.02 (-4.55%) | 3,246,676 |
26 Sep 2005 | HKD | 0.44 | 0.495 | 0.4 | 0.44 | 6.205 | -0.03 (-6.38%) | 992,729 |
23 Sep 2005 | HKD | 0.5 | 0.6 | 0.455 | 0.47 | 6.628 | -0.025 (-5.05%) | 13,140,599 |
22 Sep 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 6.9806 | 0.0 (0.0%) | 0 |
21 Sep 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 6.9806 | 0.0 (0.0%) | 0 |
20 Sep 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 6.9806 | 0.0 (0.0%) | 0 |
19 Sep 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 6.9806 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 6.9806 | 0.0 (0.0%) | 0 |
15 Sep 2005 | HKD | 0.45 | 0.51 | 0.45 | 0.495 | 6.9806 | +0.025 (+5.32%) | 1,105,905 |
14 Sep 2005 | HKD | 0.385 | 0.48 | 0.385 | 0.47 | 6.628 | +0.095 (+25.33%) | 559,352 |
13 Sep 2005 | HKD | 0.48 | 0.48 | 0.31 | 0.375 | 5.2883 | -0.125 (-25%) | 847,059 |
12 Sep 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 7.0511 | 0.0 (0.0%) | 0 |
9 Sep 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 7.0511 | 0.0 (0.0%) | 0 |
8 Sep 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 7.0511 | 0.0 (0.0%) | 0 |
7 Sep 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 7.0511 | 0.0 (0.0%) | 0 |
6 Sep 2005 | HKD | 0.27 | 0.53 | 0.27 | 0.5 | 7.0511 | +0.21 (+72.41%) | 889,554 |
5 Sep 2005 | HKD | 0.26 | 0.295 | 0.26 | 0.29 | 4.0896 | +0.03 (+11.54%) | 185,753 |
2 Sep 2005 | HKD | 0.26 | 0.28 | 0.25 | 0.26 | 3.6666 | -0.02 (-7.14%) | 53,750 |
1 Sep 2005 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 3.9486 | 0.0 (0.0%) | 60,175 |
31 Aug 2005 | HKD | 0.28 | 0.28 | 0.265 | 0.28 | 3.9486 | 0.0 (0.0%) | 5,967 |
30 Aug 2005 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 3.9486 | +0.03 (+12%) | 83,722 |
29 Aug 2005 | HKD | 0.25 | 0.27 | 0.25 | 0.25 | 3.5256 | -0.01 (-3.85%) | 7,344 |
26 Aug 2005 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 3.6666 | -0.005 (-1.89%) | 7,942 |
25 Aug 2005 | HKD | 0.265 | 0.265 | 0.25 | 0.265 | 3.7371 | 0.0 (0.0%) | 52,492 |
24 Aug 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 3.7371 | -0.025 (-8.62%) | 2,905 |
23 Aug 2005 | HKD | 0.29 | 0.295 | 0.265 | 0.29 | 4.0896 | 0.0 (0.0%) | 65,096 |
22 Aug 2005 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 4.0896 | +0.005 (+1.75%) | 52,913 |
19 Aug 2005 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 4.0191 | +0.01 (+3.64%) | 35,491 |