Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2005 | HKD | 0.155 | 0.156 | 0.152 | 0.155 | 77.5 | -0.003 (-1.90%) | 650,000 |
27 Oct 2005 | HKD | 0.16 | 0.16 | 0.158 | 0.158 | 79 | -0.002 (-1.25%) | 604,400 |
26 Oct 2005 | HKD | 0.162 | 0.166 | 0.16 | 0.16 | 80 | +0.007 (+4.58%) | 1,394,400 |
25 Oct 2005 | HKD | 0.157 | 0.163 | 0.153 | 0.153 | 76.5 | -0.004 (-2.55%) | 7,204,660 |
24 Oct 2005 | HKD | 0.159 | 0.161 | 0.156 | 0.157 | 78.5 | -0.002 (-1.26%) | 2,174,300 |
21 Oct 2005 | HKD | 0.163 | 0.163 | 0.159 | 0.159 | 79.5 | -0.003 (-1.85%) | 1,998,000 |
20 Oct 2005 | HKD | 0.16 | 0.168 | 0.16 | 0.162 | 81 | 0.0 (0.0%) | 989,200 |
19 Oct 2005 | HKD | 0.16 | 0.166 | 0.158 | 0.162 | 81 | -0.007 (-4.14%) | 2,838,000 |
18 Oct 2005 | HKD | 0.166 | 0.173 | 0.163 | 0.169 | 84.5 | -0.001 (-0.59%) | 1,640,340 |
17 Oct 2005 | HKD | 0.17 | 0.17 | 0.162 | 0.17 | 85 | 0.0 (0.0%) | 1,288,200 |
14 Oct 2005 | HKD | 0.178 | 0.178 | 0.167 | 0.17 | 85 | -0.011 (-6.08%) | 4,463,000 |
13 Oct 2005 | HKD | 0.205 | 0.205 | 0.177 | 0.181 | 90.5 | -0.028 (-13.40%) | 6,087,099 |
12 Oct 2005 | HKD | 0.24 | 0.24 | 0.191 | 0.209 | 104.5 | -0.076 (-26.67%) | 14,498,700 |
11 Oct 2005 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 142.5 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 142.5 | 0.0 (0.0%) | 0 |
7 Oct 2005 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 142.5 | 0.0 (0.0%) | 0 |
6 Oct 2005 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 142.5 | 0.0 (0.0%) | 0 |
5 Oct 2005 | HKD | 0.285 | 0.31 | 0.285 | 0.285 | 142.5 | -0.015 (-5%) | 374,200 |
4 Oct 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 150 | 0.0 (0.0%) | 0 |
3 Oct 2005 | HKD | 0.285 | 0.3 | 0.285 | 0.3 | 150 | +0.005 (+1.69%) | 546,000 |
30 Sep 2005 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 147.5 | -0.005 (-1.67%) | 682,000 |
29 Sep 2005 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 150 | -0.02 (-6.25%) | 377,000 |
28 Sep 2005 | HKD | 0.305 | 0.32 | 0.3 | 0.32 | 160 | +0.025 (+8.47%) | 620,000 |
27 Sep 2005 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 147.5 | +0.005 (+1.72%) | 177,650 |
26 Sep 2005 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 145 | 0.0 (0.0%) | 623,800 |
23 Sep 2005 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 145 | -0.01 (-3.33%) | 266,200 |
22 Sep 2005 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 150 | -0.01 (-3.23%) | 194,000 |
21 Sep 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 155 | 0.0 (0.0%) | 214,200 |
20 Sep 2005 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 155 | +0.005 (+1.64%) | 857,400 |
19 Sep 2005 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 0 |