Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2005 | HKD | 0.042 | 0.042 | 0.04 | 0.042 | 0.84 | -0.002 (-4.55%) | 600,000 |
5 Oct 2005 | HKD | 0.046 | 0.046 | 0.044 | 0.044 | 0.88 | -0.002 (-4.35%) | 600,000 |
4 Oct 2005 | HKD | 0.048 | 0.048 | 0.046 | 0.046 | 0.92 | -0.002 (-4.17%) | 400,000 |
3 Oct 2005 | HKD | 0.05 | 0.05 | 0.048 | 0.048 | 0.96 | -0.001 (-2.04%) | 850,000 |
30 Sep 2005 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 200,000 |
29 Sep 2005 | HKD | 0.05 | 0.05 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 740,000 |
28 Sep 2005 | HKD | 0.053 | 0.053 | 0.049 | 0.049 | 0.98 | +0.001 (+2.08%) | 1,220,000 |
27 Sep 2005 | HKD | 0.05 | 0.05 | 0.048 | 0.048 | 0.96 | 0.0 (0.0%) | 120,000 |
26 Sep 2005 | HKD | 0.05 | 0.054 | 0.046 | 0.048 | 0.96 | +0.003 (+6.67%) | 530,000 |
23 Sep 2005 | HKD | 0.055 | 0.055 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 2,420,000 |
22 Sep 2005 | HKD | 0.045 | 0.05 | 0.037 | 0.045 | 0.9 | +0.007 (+18.42%) | 960,000 |
21 Sep 2005 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.76 | -0.012 (-24.00%) | 50,000 |
20 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
19 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
15 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
14 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
13 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
12 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 0 |
9 Sep 2005 | HKD | 0.051 | 0.051 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 880,000 |
8 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 40,000 |
7 Sep 2005 | HKD | 0.05 | 0.053 | 0.05 | 0.05 | 1 | 0.0 (0.0%) | 2,100,000 |
6 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | -0.004 (-7.41%) | 100,000 |
5 Sep 2005 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.08 | +0.002 (+3.85%) | 300,000 |
2 Sep 2005 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | -0.001 (-1.89%) | 500,000 |
1 Sep 2005 | HKD | 0.053 | 0.055 | 0.05 | 0.053 | 1.06 | +0.003 (+6%) | 700,000 |
31 Aug 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | -0.006 (-10.71%) | 1,000,000 |
30 Aug 2005 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 1.12 | +0.002 (+3.70%) | 1,000,000 |
29 Aug 2005 | HKD | 0.052 | 0.054 | 0.052 | 0.054 | 1.08 | +0.006 (+12.50%) | 380,000 |
26 Aug 2005 | HKD | 0.048 | 0.052 | 0.048 | 0.048 | 0.96 | 0.0 (0.0%) | 3,020,000 |