Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | HKD | 0.8401 | 0.8501 | 0.83 | 0.8501 | 0.7806 | +0.01 (+1.19%) | 1,581,233 |
13 Sep 2005 | HKD | 0.8401 | 0.8401 | 0.83 | 0.8401 | 0.7714 | 0.0 (0.0%) | 1,499,558 |
12 Sep 2005 | HKD | 0.83 | 0.8401 | 0.83 | 0.8401 | 0.7714 | +0.01 (+1.22%) | 1,564,898 |
9 Sep 2005 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.7622 | 0.0 (0.0%) | 1,836,060 |
8 Sep 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.7622 | +0.01 (+1.22%) | 1,346,008 |
7 Sep 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.753 | 0.0 (0.0%) | 1,809,924 |
6 Sep 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.753 | 0.0 (0.0%) | 1,042,176 |
5 Sep 2005 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.753 | -0.01 (-1.20%) | 1,551,830 |
2 Sep 2005 | HKD | 0.81 | 0.8401 | 0.81 | 0.83 | 0.7622 | +0.01 (+1.22%) | 7,249,495 |
1 Sep 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.753 | +0.01 (+1.23%) | 1,803,390 |
31 Aug 2005 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.7438 | 0.0 (0.0%) | 1,881,798 |
30 Aug 2005 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.7438 | -0.01 (-1.22%) | 2,172,562 |
29 Aug 2005 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 0.753 | 0.0 (0.0%) | 1,368,877 |
26 Aug 2005 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.753 | +0.02 (+2.50%) | 2,015,745 |
25 Aug 2005 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.7346 | 0.0 (0.0%) | 2,433,922 |
24 Aug 2005 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.7346 | -0.01 (-1.23%) | 2,518,865 |
23 Aug 2005 | HKD | 0.83 | 0.8701 | 0.79 | 0.81 | 0.7438 | -0.02 (-2.41%) | 4,315,720 |
22 Aug 2005 | HKD | 0.8 | 0.8401 | 0.79 | 0.83 | 0.7622 | +0.03 (+3.75%) | 2,345,713 |
19 Aug 2005 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.7346 | 0.0 (0.0%) | 1,483,223 |
18 Aug 2005 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.7346 | 0.0 (0.0%) | 1,764,185 |
17 Aug 2005 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.7346 | -0.01 (-1.23%) | 2,326,111 |
16 Aug 2005 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.7438 | 0.0 (0.0%) | 4,675,091 |
15 Aug 2005 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.7438 | 0.0 (0.0%) | 2,081,085 |
12 Aug 2005 | HKD | 0.79 | 0.81 | 0.7801 | 0.81 | 0.7438 | +0.01 (+1.25%) | 2,610,341 |
11 Aug 2005 | HKD | 0.79 | 0.8 | 0.7801 | 0.8 | 0.7346 | +0.01 (+1.27%) | 4,488,872 |
10 Aug 2005 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.7254 | -0.02 (-2.47%) | 1,100,982 |
9 Aug 2005 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.7438 | -0.01 (-1.22%) | 1,783,787 |
8 Aug 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.753 | +0.01 (+1.23%) | 2,299,975 |
5 Aug 2005 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.7438 | 0.0 (0.0%) | 3,035,052 |
4 Aug 2005 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.7438 | 0.0 (0.0%) | 2,051,682 |