Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.7346 | -0.01 (-1.23%) | 1,012,773 |
25 Oct 2005 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.7438 | -0.01 (-1.22%) | 895,161 |
24 Oct 2005 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.753 | -0.02 (-2.39%) | 1,107,516 |
21 Oct 2005 | HKD | 0.8 | 0.8501 | 0.8 | 0.8401 | 0.7714 | +0.02 (+2.45%) | 1,849,128 |
20 Oct 2005 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.753 | 0.0 (0.0%) | 640,334 |
19 Oct 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.753 | 0.0 (0.0%) | 715,475 |
18 Oct 2005 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.753 | 0.0 (0.0%) | 767,747 |
17 Oct 2005 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.753 | -0.01 (-1.20%) | 784,082 |
14 Oct 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.7622 | +0.01 (+1.22%) | 1,110,783 |
13 Oct 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.753 | 0.0 (0.0%) | 980,103 |
12 Oct 2005 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.753 | 0.0 (0.0%) | 3,374,821 |
11 Oct 2005 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.753 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.753 | 0.0 (0.0%) | 823,287 |
7 Oct 2005 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.753 | 0.0 (0.0%) | 980,103 |
6 Oct 2005 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.753 | -0.01 (-1.20%) | 878,826 |
5 Oct 2005 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.7622 | 0.0 (0.0%) | 1,074,846 |
4 Oct 2005 | HKD | 0.82 | 0.8601 | 0.82 | 0.83 | 0.7622 | +0.01 (+1.22%) | 705,674 |
3 Oct 2005 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.753 | 0.0 (0.0%) | 1,852,395 |
30 Sep 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.753 | 0.0 (0.0%) | 1,404,814 |
29 Sep 2005 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 0.753 | 0.0 (0.0%) | 1,146,721 |
28 Sep 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.753 | +0.01 (+1.23%) | 1,437,484 |
27 Sep 2005 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.7438 | -0.01 (-1.22%) | 1,770,719 |
26 Sep 2005 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.753 | 0.0 (0.0%) | 1,724,981 |
23 Sep 2005 | HKD | 0.8401 | 0.8401 | 0.81 | 0.82 | 0.753 | -0.02 (-2.39%) | 1,430,950 |
22 Sep 2005 | HKD | 0.8601 | 0.8601 | 0.83 | 0.8401 | 0.7714 | -0.02 (-2.33%) | 2,195,431 |
21 Sep 2005 | HKD | 0.8601 | 0.89 | 0.8401 | 0.8601 | 0.7898 | -0.01 (-1.15%) | 3,371,554 |
20 Sep 2005 | HKD | 0.83 | 0.88 | 0.83 | 0.8701 | 0.799 | +0.04 (+4.83%) | 2,090,886 |
19 Sep 2005 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.7622 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.8401 | 0.8501 | 0.83 | 0.83 | 0.7622 | -0.02 (-2.36%) | 1,440,751 |
15 Sep 2005 | HKD | 0.8401 | 0.8501 | 0.83 | 0.8501 | 0.7806 | 0.0 (0.0%) | 1,385,212 |