Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 3.85 | +0.03 (+4.05%) | 2,863,650 |
18 Nov 2005 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 3.7 | +0.01 (+1.37%) | 555,000 |
17 Nov 2005 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 3.65 | +0.01 (+1.39%) | 391,000 |
16 Nov 2005 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 3.6 | -0.01 (-1.37%) | 522,000 |
15 Nov 2005 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 3.65 | +0.03 (+4.29%) | 50,185,500 |
14 Nov 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 3.5 | -0.01 (-1.41%) | 138,000 |
11 Nov 2005 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 3.55 | -0.01 (-1.39%) | 546,000 |
10 Nov 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 3.6 | -0.02 (-2.70%) | 555,000 |
9 Nov 2005 | HKD | 0.68 | 0.78 | 0.68 | 0.74 | 3.7 | +0.06 (+8.82%) | 6,797,000 |
8 Nov 2005 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 3.4 | -0.01 (-1.45%) | 60,000 |
7 Nov 2005 | HKD | 0.66 | 0.69 | 0.65 | 0.69 | 3.45 | +0.01 (+1.47%) | 564,000 |
4 Nov 2005 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 3.4 | 0.0 (0.0%) | 312,000 |
3 Nov 2005 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 3.4 | +0.01 (+1.49%) | 594,000 |
2 Nov 2005 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 3.35 | -0.02 (-2.90%) | 294,000 |
1 Nov 2005 | HKD | 0.65 | 0.69 | 0.64 | 0.69 | 3.45 | +0.05 (+7.81%) | 594,000 |
31 Oct 2005 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 3.2 | 0.0 (0.0%) | 4,137,000 |
28 Oct 2005 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 3.2 | -0.02 (-3.03%) | 630,000 |
27 Oct 2005 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 3.3 | 0.0 (0.0%) | 498,000 |
26 Oct 2005 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 3.3 | -0.03 (-4.35%) | 1,521,000 |
25 Oct 2005 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 3.45 | +0.01 (+1.47%) | 635,900 |
24 Oct 2005 | HKD | 0.7 | 0.71 | 0.68 | 0.68 | 3.4 | -0.02 (-2.86%) | 900,000 |
21 Oct 2005 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 3.5 | -0.01 (-1.41%) | 582,000 |
20 Oct 2005 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 3.55 | -0.01 (-1.39%) | 1,119,000 |
19 Oct 2005 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 3.6 | -0.02 (-2.70%) | 807,000 |
18 Oct 2005 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 3.7 | +0.01 (+1.37%) | 270,000 |
17 Oct 2005 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 3.65 | -0.02 (-2.67%) | 585,000 |
14 Oct 2005 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 3.75 | 0.0 (0.0%) | 975,000 |
13 Oct 2005 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 3.75 | -0.01 (-1.32%) | 18,653,000 |
12 Oct 2005 | HKD | 0.78 | 0.78 | 0.74 | 0.76 | 3.8 | -0.02 (-2.56%) | 1,001,500 |
11 Oct 2005 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.9 | 0.0 (0.0%) | 0 |