Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | HKD | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | +0.06 (+3.31%) | 4,406,000 |
28 Sep 2005 | HKD | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,888,000 |
27 Sep 2005 | HKD | 1.81 | 1.84 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 2,578,000 |
26 Sep 2005 | HKD | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,484,000 |
23 Sep 2005 | HKD | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,588,000 |
22 Sep 2005 | HKD | 1.75 | 1.8 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,668,000 |
21 Sep 2005 | HKD | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,238,000 |
20 Sep 2005 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,000,000 |
19 Sep 2005 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 880,000 |
15 Sep 2005 | HKD | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 696,000 |
14 Sep 2005 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,114,000 |
13 Sep 2005 | HKD | 1.81 | 1.81 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 890,000 |
12 Sep 2005 | HKD | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 992,000 |
9 Sep 2005 | HKD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 418,000 |
8 Sep 2005 | HKD | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,628,000 |
7 Sep 2005 | HKD | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 586,000 |
6 Sep 2005 | HKD | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 1,656,000 |
5 Sep 2005 | HKD | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | +0.05 (+2.76%) | 3,412,000 |
2 Sep 2005 | HKD | 1.8 | 1.84 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,412,000 |
1 Sep 2005 | HKD | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,096,000 |
31 Aug 2005 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,691,000 |
30 Aug 2005 | HKD | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 416,000 |
29 Aug 2005 | HKD | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 660,000 |
26 Aug 2005 | HKD | 1.85 | 1.91 | 1.84 | 1.89 | 1.89 | +0.05 (+2.72%) | 7,062,000 |
25 Aug 2005 | HKD | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,506,000 |
24 Aug 2005 | HKD | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,110,000 |
23 Aug 2005 | HKD | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 5,418,000 |
22 Aug 2005 | HKD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 4,066,000 |
19 Aug 2005 | HKD | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 902,000 |