Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2005 | HKD | 2.3 | 2.3 | 2.25 | 2.275 | 2.275 | 0.0 (0.0%) | 9,226,500 |
22 Sep 2005 | HKD | 2.275 | 2.3 | 2.25 | 2.275 | 2.275 | -0.025 (-1.09%) | 10,398,000 |
21 Sep 2005 | HKD | 2.35 | 2.35 | 2.3 | 2.3 | 2.3 | -0.075 (-3.16%) | 6,642,000 |
20 Sep 2005 | HKD | 2.35 | 2.4 | 2.325 | 2.375 | 2.375 | +0.025 (+1.06%) | 5,820,000 |
19 Sep 2005 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 2.35 | 2.375 | 2.325 | 2.35 | 2.35 | -0.025 (-1.05%) | 4,416,000 |
15 Sep 2005 | HKD | 2.35 | 2.4 | 2.35 | 2.375 | 2.375 | 0.0 (0.0%) | 4,054,000 |
14 Sep 2005 | HKD | 2.425 | 2.45 | 2.375 | 2.375 | 2.375 | -0.05 (-2.06%) | 4,492,000 |
13 Sep 2005 | HKD | 2.45 | 2.475 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 3,163,091 |
12 Sep 2005 | HKD | 2.425 | 2.475 | 2.425 | 2.45 | 2.45 | +0.025 (+1.03%) | 3,532,000 |
9 Sep 2005 | HKD | 2.425 | 2.45 | 2.4 | 2.425 | 2.425 | 0.0 (0.0%) | 2,976,000 |
8 Sep 2005 | HKD | 2.475 | 2.475 | 2.425 | 2.425 | 2.425 | -0.05 (-2.02%) | 10,440,000 |
7 Sep 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.475 | 2.475 | +0.075 (+3.13%) | 16,007,000 |
6 Sep 2005 | HKD | 2.375 | 2.425 | 2.35 | 2.4 | 2.4 | +0.025 (+1.05%) | 16,412,000 |
5 Sep 2005 | HKD | 2.35 | 2.375 | 2.325 | 2.375 | 2.375 | +0.025 (+1.06%) | 7,666,000 |
2 Sep 2005 | HKD | 2.375 | 2.375 | 2.325 | 2.35 | 2.35 | -0.025 (-1.05%) | 8,424,000 |
1 Sep 2005 | HKD | 2.375 | 2.4 | 2.35 | 2.375 | 2.375 | +0.025 (+1.06%) | 3,662,857 |
31 Aug 2005 | HKD | 2.35 | 2.375 | 2.325 | 2.35 | 2.35 | 0.0 (0.0%) | 5,702,946 |
30 Aug 2005 | HKD | 2.35 | 2.375 | 2.325 | 2.35 | 2.35 | +0.025 (+1.08%) | 9,938,000 |
29 Aug 2005 | HKD | 2.4 | 2.4 | 2.325 | 2.325 | 2.325 | -0.125 (-5.10%) | 6,570,000 |
26 Aug 2005 | HKD | 2.425 | 2.45 | 2.4 | 2.45 | 2.45 | +0.025 (+1.03%) | 4,108,000 |
25 Aug 2005 | HKD | 2.4 | 2.425 | 2.4 | 2.425 | 2.425 | 0.0 (0.0%) | 5,460,000 |
24 Aug 2005 | HKD | 2.45 | 2.45 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 5,644,000 |
23 Aug 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.45 | 2.45 | -0.025 (-1.01%) | 2,668,000 |
22 Aug 2005 | HKD | 2.45 | 2.5 | 2.425 | 2.475 | 2.475 | 0.0 (0.0%) | 8,118,000 |
19 Aug 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.475 | 2.475 | -0.025 (-1%) | 5,656,000 |
18 Aug 2005 | HKD | 2.5 | 2.525 | 2.475 | 2.5 | 2.5 | 0.0 (0.0%) | 8,052,000 |
17 Aug 2005 | HKD | 2.475 | 2.5 | 2.425 | 2.5 | 2.5 | +0.025 (+1.01%) | 10,414,000 |
16 Aug 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.475 | 2.475 | -0.025 (-1%) | 16,156,000 |
15 Aug 2005 | HKD | 2.55 | 2.55 | 2.475 | 2.5 | 2.5 | -0.05 (-1.96%) | 8,782,000 |