Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | HKD | 1.09 | 1.09 | 1.04 | 1.09 | 0.9701 | +0.01 (+0.93%) | 4,396,000 |
26 Oct 2005 | HKD | 1.07 | 1.09 | 1.07 | 1.08 | 0.9612 | +0.03 (+2.86%) | 5,123,260 |
25 Oct 2005 | HKD | 1.11 | 1.12 | 1.05 | 1.05 | 0.9345 | -0.06 (-5.41%) | 7,202,251 |
24 Oct 2005 | HKD | 1.03 | 1.11 | 1.03 | 1.11 | 0.9879 | +0.07 (+6.73%) | 10,860,000 |
21 Oct 2005 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 0.9256 | 0.0 (0.0%) | 2,030,000 |
20 Oct 2005 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 0.9256 | +0.05 (+5.05%) | 1,173,154 |
19 Oct 2005 | HKD | 1.04 | 1.05 | 0.99 | 0.99 | 0.8811 | -0.05 (-4.81%) | 2,543,892 |
18 Oct 2005 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 0.9256 | -0.01 (-0.95%) | 641,060 |
17 Oct 2005 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 0.9345 | +0.01 (+0.96%) | 1,446,040 |
14 Oct 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 0.9256 | -0.02 (-1.89%) | 1,586,467 |
13 Oct 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.9434 | +0.01 (+0.95%) | 1,714,000 |
12 Oct 2005 | HKD | 1.07 | 1.07 | 1.05 | 1.05 | 0.9345 | -0.02 (-1.87%) | 3,610,000 |
11 Oct 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.9523 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.07 | 0.9523 | +0.01 (+0.94%) | 2,406,387 |
7 Oct 2005 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 0.9434 | -0.01 (-0.93%) | 4,682,000 |
6 Oct 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 0.9523 | -0.02 (-1.83%) | 4,300,400 |
5 Oct 2005 | HKD | 1.07 | 1.09 | 1.06 | 1.09 | 0.9701 | +0.02 (+1.87%) | 5,335,346 |
4 Oct 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.9523 | 0.0 (0.0%) | 3,549,366 |
3 Oct 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 0.9523 | +0.01 (+0.94%) | 1,806,000 |
30 Sep 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 0.9434 | -0.01 (-0.93%) | 5,662,001 |
29 Sep 2005 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 0.9523 | -0.02 (-1.83%) | 7,453,675 |
28 Sep 2005 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 0.9701 | +0.01 (+0.93%) | 4,620,040 |
27 Sep 2005 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 0.9612 | +0.01 (+0.93%) | 3,116,640 |
26 Sep 2005 | HKD | 1.12 | 1.12 | 1.07 | 1.07 | 0.9523 | -0.04 (-3.60%) | 3,282,000 |
23 Sep 2005 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 0.9879 | -0.01 (-0.89%) | 8,900,800 |
22 Sep 2005 | HKD | 1.06 | 1.12 | 1.06 | 1.12 | 0.9968 | +0.06 (+5.66%) | 8,299,892 |
21 Sep 2005 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 0.9434 | 0.0 (0.0%) | 2,334,213 |
20 Sep 2005 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,118,000 |
19 Sep 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,152,000 |