Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | HKD | 0.048 | 0.048 | 0.045 | 0.045 | 0.45 | -0.001 (-2.17%) | 60,000 |
21 Sep 2005 | HKD | 0.049 | 0.049 | 0.046 | 0.046 | 0.46 | -0.001 (-2.13%) | 44,000 |
20 Sep 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 14,000 |
19 Sep 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | -0.001 (-2.08%) | 52,000 |
15 Sep 2005 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | 0.0 (0.0%) | 20,000 |
14 Sep 2005 | HKD | 0.049 | 0.049 | 0.048 | 0.048 | 0.48 | -0.001 (-2.04%) | 33,000 |
13 Sep 2005 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.49 | -0.005 (-9.26%) | 4,000 |
12 Sep 2005 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 0 |
9 Sep 2005 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.54 | 0.0 (0.0%) | 0 |
8 Sep 2005 | HKD | 0.051 | 0.054 | 0.05 | 0.054 | 0.54 | +0.001 (+1.89%) | 41,000 |
7 Sep 2005 | HKD | 0.053 | 0.056 | 0.053 | 0.053 | 0.53 | -0.001 (-1.85%) | 86,000 |
6 Sep 2005 | HKD | 0.053 | 0.054 | 0.052 | 0.054 | 0.54 | -0.001 (-1.82%) | 30,000 |
5 Sep 2005 | HKD | 0.05 | 0.058 | 0.05 | 0.055 | 0.55 | +0.005 (+10%) | 93,000 |
2 Sep 2005 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 20,000 |
1 Sep 2005 | HKD | 0.048 | 0.05 | 0.048 | 0.05 | 0.5 | +0.003 (+6.38%) | 85,000 |
31 Aug 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.47 | 0.0 (0.0%) | 0 |
30 Aug 2005 | HKD | 0.049 | 0.049 | 0.047 | 0.047 | 0.47 | -0.002 (-4.08%) | 24,000 |
29 Aug 2005 | HKD | 0.044 | 0.049 | 0.044 | 0.049 | 0.49 | +0.004 (+8.89%) | 31,000 |
26 Aug 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.45 | -0.001 (-2.17%) | 25,000 |
25 Aug 2005 | HKD | 0.047 | 0.049 | 0.044 | 0.046 | 0.46 | +0.001 (+2.22%) | 39,000 |
24 Aug 2005 | HKD | 0.045 | 0.045 | 0.043 | 0.045 | 0.45 | +0.003 (+7.14%) | 110,000 |
23 Aug 2005 | HKD | 0.04 | 0.042 | 0.04 | 0.042 | 0.42 | +0.001 (+2.44%) | 34,000 |
22 Aug 2005 | HKD | 0.04 | 0.043 | 0.04 | 0.041 | 0.41 | +0.002 (+5.13%) | 141,000 |
19 Aug 2005 | HKD | 0.039 | 0.039 | 0.039 | 0.039 | 0.39 | 0.0 (0.0%) | 0 |
18 Aug 2005 | HKD | 0.044 | 0.044 | 0.039 | 0.039 | 0.39 | -0.004 (-9.30%) | 42,000 |
17 Aug 2005 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.43 | 0.0 (0.0%) | 20,000 |
16 Aug 2005 | HKD | 0.041 | 0.043 | 0.041 | 0.043 | 0.43 | +0.002 (+4.88%) | 127,000 |
15 Aug 2005 | HKD | 0.04 | 0.041 | 0.039 | 0.041 | 0.41 | 0.0 (0.0%) | 71,000 |
12 Aug 2005 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.41 | 0.0 (0.0%) | 0 |