Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | HKD | 1.5592 | 1.5592 | 1.4644 | 1.4644 | 0.7322 | -0.095 (-6.08%) | 33,056,000 |
25 Oct 2005 | HKD | 1.6023 | 1.6109 | 1.5592 | 1.5592 | 0.7796 | -0.026 (-1.63%) | 2,536,000 |
24 Oct 2005 | HKD | 1.6023 | 1.6023 | 1.585 | 1.585 | 0.7925 | -0.017 (-1.08%) | 784,000 |
21 Oct 2005 | HKD | 1.6023 | 1.6023 | 1.6023 | 1.6023 | 0.8012 | -0.268 (-14.32%) | 488,000 |
20 Oct 2005 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 0.935 | +0.259 (+16.08%) | 0 |
19 Oct 2005 | HKD | 1.6367 | 1.6367 | 1.6023 | 1.6109 | 0.8054 | -0.026 (-1.58%) | 960,000 |
18 Oct 2005 | HKD | 1.6453 | 1.6626 | 1.6367 | 1.6367 | 0.8184 | -0.009 (-0.52%) | 256,000 |
17 Oct 2005 | HKD | 1.6626 | 1.6626 | 1.6367 | 1.6453 | 0.8226 | -0.009 (-0.53%) | 228,000 |
14 Oct 2005 | HKD | 1.6798 | 1.6798 | 1.6367 | 1.654 | 0.827 | +0.017 (+1.06%) | 284,000 |
13 Oct 2005 | HKD | 1.6023 | 1.654 | 1.6023 | 1.6367 | 0.8184 | +0.034 (+2.15%) | 356,000 |
12 Oct 2005 | HKD | 1.6798 | 1.6798 | 1.6023 | 1.6023 | 0.8012 | -0.348 (-17.83%) | 2,240,000 |
11 Oct 2005 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 0.975 | +0.27 (+16.09%) | 0 |
10 Oct 2005 | HKD | 1.7056 | 1.7056 | 1.6798 | 1.6798 | 0.8399 | +0.026 (+1.56%) | 264,000 |
7 Oct 2005 | HKD | 1.6626 | 1.6626 | 1.654 | 1.654 | 0.827 | +0.009 (+0.53%) | 104,000 |
6 Oct 2005 | HKD | 1.6798 | 1.6798 | 1.6367 | 1.6453 | 0.8226 | -0.043 (-2.55%) | 3,191,562 |
5 Oct 2005 | HKD | 1.7143 | 1.7143 | 1.6884 | 1.6884 | 0.8442 | -0.026 (-1.51%) | 1,644,000 |
4 Oct 2005 | HKD | 1.6798 | 1.7229 | 1.6712 | 1.7143 | 0.8571 | +0.035 (+2.05%) | 1,930,000 |
3 Oct 2005 | HKD | 1.7229 | 1.7229 | 1.6798 | 1.6798 | 0.8399 | -0.043 (-2.50%) | 4,090,312 |
30 Sep 2005 | HKD | 1.7444 | 1.7444 | 1.7143 | 1.7229 | 0.8615 | -0.021 (-1.23%) | 1,920,000 |
29 Sep 2005 | HKD | 1.7229 | 1.7659 | 1.7229 | 1.7444 | 0.8722 | 0.0 (0.0%) | 1,945,410 |
28 Sep 2005 | HKD | 1.7444 | 1.7444 | 1.7444 | 1.7444 | 0.8722 | 0.0 (0.0%) | 4,712,000 |
27 Sep 2005 | HKD | 1.7659 | 1.7659 | 1.7444 | 1.7444 | 0.8722 | 0.0 (0.0%) | 2,900,000 |
26 Sep 2005 | HKD | 1.7229 | 1.7659 | 1.7143 | 1.7444 | 0.8722 | -0.021 (-1.22%) | 1,672,000 |
23 Sep 2005 | HKD | 1.7659 | 1.7875 | 1.7659 | 1.7659 | 0.883 | 0.0 (0.0%) | 3,084,000 |
22 Sep 2005 | HKD | 1.7659 | 1.7659 | 1.7444 | 1.7659 | 0.883 | 0.0 (0.0%) | 3,720,000 |
21 Sep 2005 | HKD | 1.7659 | 1.7659 | 1.7659 | 1.7659 | 0.883 | 0.0 (0.0%) | 27,252,000 |
20 Sep 2005 | HKD | 1.7659 | 1.7659 | 1.7444 | 1.7659 | 0.883 | -0.284 (-13.86%) | 5,512,000 |
19 Sep 2005 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 1.025 | +0.284 (+16.09%) | 0 |
16 Sep 2005 | HKD | 1.7229 | 1.7659 | 1.7143 | 1.7659 | 0.883 | +0.043 (+2.50%) | 3,088,000 |
15 Sep 2005 | HKD | 1.7229 | 1.7444 | 1.7229 | 1.7229 | 0.8615 | +0.009 (+0.50%) | 964,000 |