Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 1.74 | -0.005 (-1.14%) | 310,000 |
23 Sep 2005 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 1.76 | +0.005 (+1.15%) | 300,000 |
22 Sep 2005 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 1.74 | +0.005 (+1.16%) | 450,000 |
21 Sep 2005 | HKD | 0.43 | 0.43 | 0.4 | 0.43 | 1.72 | +0.005 (+1.18%) | 250,000 |
20 Sep 2005 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 1.7 | -0.005 (-1.16%) | 470,000 |
19 Sep 2005 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 1.72 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.45 | 0.45 | 0.43 | 0.43 | 1.72 | -0.02 (-4.44%) | 420,000 |
15 Sep 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | 0.0 (0.0%) | 5,700,000 |
14 Sep 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | 0.0 (0.0%) | 370,000 |
13 Sep 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | 0.0 (0.0%) | 300,000 |
12 Sep 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 1.8 | -0.01 (-2.17%) | 490,000 |
9 Sep 2005 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 1.84 | -0.005 (-1.08%) | 300,000 |
8 Sep 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 1.86 | +0.005 (+1.09%) | 400,000 |
7 Sep 2005 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 1.84 | +0.01 (+2.22%) | 410,000 |
6 Sep 2005 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 1.8 | -0.01 (-2.17%) | 70,000 |
5 Sep 2005 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 1.84 | -0.005 (-1.08%) | 300,000 |
2 Sep 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 1.86 | +0.015 (+3.33%) | 400,000 |
1 Sep 2005 | HKD | 0.465 | 0.465 | 0.445 | 0.45 | 1.8 | -0.005 (-1.10%) | 460,000 |
31 Aug 2005 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 1.82 | 0.0 (0.0%) | 360,000 |
30 Aug 2005 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 1.82 | -0.01 (-2.15%) | 390,000 |
29 Aug 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 1.86 | +0.01 (+2.20%) | 310,000 |
26 Aug 2005 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 1.82 | 0.0 (0.0%) | 330,000 |
25 Aug 2005 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 1.82 | -0.005 (-1.09%) | 360,000 |
24 Aug 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 1.84 | +0.01 (+2.22%) | 280,000 |
23 Aug 2005 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 1.8 | -0.015 (-3.23%) | 120,000 |
22 Aug 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 1.86 | +0.005 (+1.09%) | 340,000 |
19 Aug 2005 | HKD | 0.465 | 0.465 | 0.45 | 0.46 | 1.84 | 0.0 (0.0%) | 350,000 |
18 Aug 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 1.84 | +0.005 (+1.10%) | 330,000 |
17 Aug 2005 | HKD | 0.465 | 0.465 | 0.455 | 0.455 | 1.82 | -0.005 (-1.09%) | 390,000 |
16 Aug 2005 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 1.84 | 0.0 (0.0%) | 270,000 |