Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2005 | HKD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 3,238,000 |
18 Oct 2005 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,354,000 |
17 Oct 2005 | HKD | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 2,200,000 |
14 Oct 2005 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 4,264,000 |
13 Oct 2005 | HKD | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,212,000 |
12 Oct 2005 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 3,504,000 |
11 Oct 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,872,000 |
7 Oct 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,046,000 |
6 Oct 2005 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,432,000 |
5 Oct 2005 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 11,990,000 |
4 Oct 2005 | HKD | 1.07 | 1.1 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 14,636,500 |
3 Oct 2005 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 5,480,000 |
30 Sep 2005 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 6,023,000 |
29 Sep 2005 | HKD | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 9,332,000 |
28 Sep 2005 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 5,800,000 |
27 Sep 2005 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 6,702,000 |
26 Sep 2005 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,988,000 |
23 Sep 2005 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 4,166,000 |
22 Sep 2005 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,906,000 |
21 Sep 2005 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 6,078,000 |
20 Sep 2005 | HKD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 11,012,000 |
19 Sep 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 7,164,000 |
15 Sep 2005 | HKD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 8,128,000 |
14 Sep 2005 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,480,000 |
13 Sep 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,676,000 |
12 Sep 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,098,000 |
9 Sep 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,598,000 |
8 Sep 2005 | HKD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 1,318,000 |