Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | HKD | 1.53 | 1.59 | 1.52 | 1.54 | 0.77 | +0.01 (+0.65%) | 4,057,789 |
12 Sep 2005 | HKD | 1.54 | 1.57 | 1.5 | 1.53 | 0.765 | +0.04 (+2.68%) | 4,603,072 |
9 Sep 2005 | HKD | 1.5 | 1.55 | 1.49 | 1.49 | 0.745 | -0.01 (-0.67%) | 1,857,661 |
8 Sep 2005 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 0.75 | +0.01 (+0.67%) | 992,000 |
7 Sep 2005 | HKD | 1.49 | 1.51 | 1.49 | 1.49 | 0.745 | 0.0 (0.0%) | 512,596 |
6 Sep 2005 | HKD | 1.52 | 1.52 | 1.48 | 1.49 | 0.745 | -0.03 (-1.97%) | 527,007 |
5 Sep 2005 | HKD | 1.47 | 1.57 | 1.47 | 1.52 | 0.76 | +0.05 (+3.40%) | 2,335,089 |
2 Sep 2005 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 0.735 | 0.0 (0.0%) | 173,454 |
1 Sep 2005 | HKD | 1.46 | 1.51 | 1.46 | 1.47 | 0.735 | +0.01 (+0.68%) | 1,852,000 |
31 Aug 2005 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 0.73 | 0.0 (0.0%) | 547,860 |
30 Aug 2005 | HKD | 1.45 | 1.47 | 1.44 | 1.46 | 0.73 | +0.01 (+0.69%) | 280,079 |
29 Aug 2005 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 0.725 | -0.02 (-1.36%) | 267,297 |
26 Aug 2005 | HKD | 1.44 | 1.47 | 1.44 | 1.47 | 0.735 | +0.01 (+0.68%) | 261,500 |
25 Aug 2005 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 0.73 | -0.01 (-0.68%) | 693,004 |
24 Aug 2005 | HKD | 1.44 | 1.48 | 1.44 | 1.47 | 0.735 | +0.01 (+0.68%) | 492,094 |
23 Aug 2005 | HKD | 1.47 | 1.49 | 1.46 | 1.46 | 0.73 | -0.01 (-0.68%) | 1,096,575 |
22 Aug 2005 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 0.735 | +0.01 (+0.68%) | 773,000 |
19 Aug 2005 | HKD | 1.44 | 1.48 | 1.42 | 1.46 | 0.73 | +0.02 (+1.39%) | 1,611,500 |
18 Aug 2005 | HKD | 1.48 | 1.49 | 1.42 | 1.44 | 0.72 | 0.0 (0.0%) | 2,065,007 |
17 Aug 2005 | HKD | 1.46 | 1.47 | 1.43 | 1.44 | 0.72 | -0.01 (-0.69%) | 1,774,392 |
16 Aug 2005 | HKD | 1.5 | 1.5 | 1.43 | 1.45 | 0.725 | -0.03 (-2.03%) | 2,865,291 |
15 Aug 2005 | HKD | 1.43 | 1.54 | 1.43 | 1.48 | 0.74 | +0.05 (+3.50%) | 5,240,640 |
12 Aug 2005 | HKD | 1.38 | 1.47 | 1.38 | 1.43 | 0.715 | +0.05 (+3.62%) | 2,980,000 |
11 Aug 2005 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 0.69 | 0.0 (0.0%) | 322,891 |
10 Aug 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.38 | 0.69 | +0.02 (+1.47%) | 625,080 |
9 Aug 2005 | HKD | 1.41 | 1.43 | 1.35 | 1.36 | 0.68 | -0.07 (-4.90%) | 1,246,000 |
8 Aug 2005 | HKD | 1.39 | 1.43 | 1.38 | 1.43 | 0.715 | +0.05 (+3.62%) | 688,654 |
5 Aug 2005 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.69 | -0.02 (-1.43%) | 254,939 |
4 Aug 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 0.7 | +0.01 (+0.72%) | 189,785 |
3 Aug 2005 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 0.695 | -0.01 (-0.71%) | 257,002 |