Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 12.4 | 12.4 | 12.3 | 12.35 | 8.2333 | -0.05 (-0.40%) | 475,647 |
14 Sep 2005 | HKD | 12.5 | 12.5 | 12.4 | 12.4 | 8.2667 | -0.1 (-0.80%) | 265,883 |
13 Sep 2005 | HKD | 12.5 | 12.55 | 12.5 | 12.5 | 8.3333 | -0.05 (-0.40%) | 715,363 |
12 Sep 2005 | HKD | 12.4 | 12.6 | 12.4 | 12.55 | 8.3667 | +0.2 (+1.62%) | 732,967 |
9 Sep 2005 | HKD | 12.3 | 12.35 | 12.2 | 12.35 | 8.2333 | +0.1 (+0.82%) | 489,657 |
8 Sep 2005 | HKD | 12.45 | 12.5 | 12.2 | 12.25 | 8.1667 | -0.3 (-2.39%) | 1,012,783 |
7 Sep 2005 | HKD | 12.6 | 12.6 | 12.5 | 12.55 | 8.3667 | -0.05 (-0.40%) | 900,652 |
6 Sep 2005 | HKD | 12.7 | 12.7 | 12.55 | 12.6 | 8.4 | -0.1 (-0.79%) | 1,014,991 |
5 Sep 2005 | HKD | 12.7 | 12.8 | 12.6 | 12.7 | 8.4667 | -0.1 (-0.78%) | 628,733 |
2 Sep 2005 | HKD | 12.95 | 13 | 12.8 | 12.8 | 8.5333 | 0.0 (0.0%) | 445,767 |
1 Sep 2005 | HKD | 12.7 | 12.8 | 12.6 | 12.8 | 8.5333 | +0.2 (+1.59%) | 335,826 |
31 Aug 2005 | HKD | 12.55 | 12.65 | 12.55 | 12.6 | 8.4 | +0.05 (+0.40%) | 715,604 |
30 Aug 2005 | HKD | 12.5 | 12.65 | 12.5 | 12.55 | 8.3667 | +0.05 (+0.40%) | 722,972 |
29 Aug 2005 | HKD | 12.7 | 12.7 | 12.5 | 12.5 | 8.3333 | -0.3 (-2.34%) | 143,466 |
26 Aug 2005 | HKD | 12.7 | 12.8 | 12.65 | 12.8 | 8.5333 | +0.1 (+0.79%) | 875,861 |
25 Aug 2005 | HKD | 12.55 | 12.7 | 12.45 | 12.7 | 8.4667 | +0.15 (+1.20%) | 1,173,282 |
24 Aug 2005 | HKD | 12.4 | 12.6 | 12.4 | 12.55 | 8.3667 | +0.15 (+1.21%) | 825,725 |
23 Aug 2005 | HKD | 12.6 | 12.6 | 12.4 | 12.4 | 8.2667 | -0.2 (-1.59%) | 154,985 |
22 Aug 2005 | HKD | 12.6 | 12.6 | 12.35 | 12.6 | 8.4 | 0.0 (0.0%) | 509,379 |
19 Aug 2005 | HKD | 12.7 | 12.7 | 12.5 | 12.6 | 8.4 | -0.15 (-1.18%) | 659,336 |
18 Aug 2005 | HKD | 12.8 | 12.8 | 12.7 | 12.75 | 8.5 | 0.0 (0.0%) | 945,905 |
17 Aug 2005 | HKD | 12.75 | 12.85 | 12.75 | 12.75 | 8.5 | -0.1 (-0.78%) | 938,020 |
16 Aug 2005 | HKD | 12.8 | 12.9 | 12.8 | 12.85 | 8.5667 | +0.05 (+0.39%) | 1,551,849 |
15 Aug 2005 | HKD | 12.8 | 12.85 | 12.75 | 12.8 | 8.5333 | 0.0 (0.0%) | 1,460,964 |
12 Aug 2005 | HKD | 12.75 | 12.85 | 12.75 | 12.8 | 8.5333 | 0.0 (0.0%) | 760,277 |
11 Aug 2005 | HKD | 12.65 | 12.85 | 12.55 | 12.8 | 8.5333 | +0.25 (+1.99%) | 1,052,884 |
10 Aug 2005 | HKD | 12.35 | 12.65 | 12.35 | 12.55 | 8.3667 | +0.2 (+1.62%) | 593,285 |
9 Aug 2005 | HKD | 12.4 | 12.5 | 12.25 | 12.35 | 8.2333 | 0.0 (0.0%) | 350,091 |
8 Aug 2005 | HKD | 12.55 | 12.6 | 12.35 | 12.35 | 8.2333 | -0.2 (-1.59%) | 202,928 |
5 Aug 2005 | HKD | 12.35 | 12.6 | 12.35 | 12.55 | 8.3667 | +0.2 (+1.62%) | 1,102,491 |