Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2005 | HKD | 2.5196 | 2.6431 | 2.4949 | 2.5937 | 2.5644 | +0.099 (+3.96%) | 18,139,468 |
8 Nov 2005 | HKD | 2.4702 | 2.4949 | 2.4208 | 2.4949 | 2.4668 | +0.049 (+2.02%) | 14,256,820 |
7 Nov 2005 | HKD | 2.5196 | 2.5443 | 2.4208 | 2.4455 | 2.4179 | -0.123 (-4.81%) | 13,526,583 |
4 Nov 2005 | HKD | 2.5937 | 2.5937 | 2.5196 | 2.569 | 2.54 | 0.0 (0.0%) | 11,415,672 |
3 Nov 2005 | HKD | 2.4949 | 2.6184 | 2.4702 | 2.569 | 2.54 | +0.074 (+2.97%) | 31,547,867 |
2 Nov 2005 | HKD | 2.4949 | 2.4949 | 2.4455 | 2.4949 | 2.4668 | +0.025 (+1.00%) | 15,128,432 |
1 Nov 2005 | HKD | 2.3714 | 2.4949 | 2.3467 | 2.4702 | 2.4423 | +0.123 (+5.26%) | 19,714,383 |
31 Oct 2005 | HKD | 2.3219 | 2.3714 | 2.2972 | 2.3467 | 2.3202 | +0.05 (+2.15%) | 7,347,355 |
28 Oct 2005 | HKD | 2.3714 | 2.3714 | 2.2972 | 2.2972 | 2.2713 | -0.074 (-3.13%) | 8,764,870 |
27 Oct 2005 | HKD | 2.3961 | 2.3961 | 2.3219 | 2.3714 | 2.3446 | 0.0 (0.0%) | 17,222,271 |
26 Oct 2005 | HKD | 2.2972 | 2.3714 | 2.2725 | 2.3714 | 2.3446 | +0.099 (+4.35%) | 15,413,872 |
25 Oct 2005 | HKD | 2.3714 | 2.3714 | 2.2478 | 2.2725 | 2.2469 | -0.074 (-3.16%) | 19,983,418 |
24 Oct 2005 | HKD | 2.2478 | 2.4208 | 2.2478 | 2.3467 | 2.3202 | +0.074 (+3.27%) | 27,245,738 |
21 Oct 2005 | HKD | 2.2478 | 2.2972 | 2.1984 | 2.2725 | 2.2469 | -0.025 (-1.08%) | 35,227,373 |
20 Oct 2005 | HKD | 2.4208 | 2.4455 | 2.2972 | 2.2972 | 2.2713 | -0.099 (-4.13%) | 22,303,590 |
19 Oct 2005 | HKD | 2.4208 | 2.4208 | 2.3467 | 2.3961 | 2.3691 | -0.049 (-2.02%) | 15,595,926 |
18 Oct 2005 | HKD | 2.3961 | 2.4702 | 2.3714 | 2.4455 | 2.4179 | +0.074 (+3.12%) | 17,842,164 |
17 Oct 2005 | HKD | 2.2725 | 2.3714 | 2.2478 | 2.3714 | 2.3446 | +0.124 (+5.50%) | 24,413,389 |
14 Oct 2005 | HKD | 2.2478 | 2.2725 | 2.1737 | 2.2478 | 2.2224 | 0.0 (0.0%) | 31,667,214 |
13 Oct 2005 | HKD | 2.2725 | 2.2725 | 2.1984 | 2.2478 | 2.2224 | -0.025 (-1.09%) | 51,679,962 |
12 Oct 2005 | HKD | 2.3714 | 2.4208 | 2.2231 | 2.2725 | 2.2469 | -0.098 (-4.11%) | 32,994,182 |
11 Oct 2005 | HKD | 2.37 | 2.37 | 2.37 | 2.37 | 2.3433 | -0.001 (-0.06%) | 0 |
10 Oct 2005 | HKD | 2.4949 | 2.4949 | 2.3219 | 2.3714 | 2.3446 | -0.123 (-4.95%) | 31,770,377 |
7 Oct 2005 | HKD | 2.4208 | 2.5196 | 2.4208 | 2.4949 | 2.4668 | +0.049 (+2.02%) | 27,551,791 |
6 Oct 2005 | HKD | 2.4702 | 2.4949 | 2.3961 | 2.4455 | 2.4179 | -0.099 (-3.88%) | 39,058,993 |
5 Oct 2005 | HKD | 2.4455 | 2.5937 | 2.3961 | 2.5443 | 2.5156 | +0.074 (+3.00%) | 51,180,247 |
4 Oct 2005 | HKD | 2.3467 | 2.4949 | 2.3467 | 2.4702 | 2.4423 | +0.123 (+5.26%) | 44,722,480 |
3 Oct 2005 | HKD | 2.3219 | 2.3714 | 2.2972 | 2.3467 | 2.3202 | +0.05 (+2.15%) | 25,640,348 |
30 Sep 2005 | HKD | 2.1737 | 2.3467 | 2.149 | 2.2972 | 2.2713 | +0.123 (+5.68%) | 64,229,726 |
29 Sep 2005 | HKD | 2.149 | 2.1984 | 2.0996 | 2.1737 | 2.1492 | +0.025 (+1.15%) | 35,793,592 |