Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 1.7333 | 0.0 (0.0%) | 0 |
29 Sep 2005 | HKD | 2.575 | 2.625 | 2.575 | 2.6 | 1.7333 | +0.025 (+0.97%) | 1,054,000 |
28 Sep 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.575 | 1.7167 | -0.025 (-0.96%) | 728,000 |
27 Sep 2005 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 1.7333 | +0.05 (+1.96%) | 106,000 |
26 Sep 2005 | HKD | 2.6 | 2.6 | 2.55 | 2.55 | 1.7 | -0.025 (-0.97%) | 434,000 |
23 Sep 2005 | HKD | 2.625 | 2.625 | 2.575 | 2.575 | 1.7167 | -0.05 (-1.90%) | 658,000 |
22 Sep 2005 | HKD | 2.6 | 2.625 | 2.6 | 2.625 | 1.75 | +0.025 (+0.96%) | 1,510,000 |
21 Sep 2005 | HKD | 2.5 | 2.625 | 2.5 | 2.6 | 1.7333 | +0.15 (+6.12%) | 3,368,000 |
20 Sep 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 1.6333 | -0.1 (-3.92%) | 424,000 |
19 Sep 2005 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 1.7 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 2.55 | 2.6 | 2.475 | 2.55 | 1.7 | -0.025 (-0.97%) | 1,752,000 |
15 Sep 2005 | HKD | 2.75 | 2.75 | 2.55 | 2.575 | 1.7167 | -0.175 (-6.36%) | 884,000 |
14 Sep 2005 | HKD | 2.55 | 2.75 | 2.525 | 2.75 | 1.8333 | +0.175 (+6.80%) | 1,532,000 |
13 Sep 2005 | HKD | 2.4 | 2.65 | 2.4 | 2.575 | 1.7167 | +0.125 (+5.10%) | 4,224,000 |
12 Sep 2005 | HKD | 2.325 | 2.45 | 2.325 | 2.45 | 1.6333 | +0.15 (+6.52%) | 5,858,000 |
9 Sep 2005 | HKD | 2.3 | 2.35 | 2.3 | 2.3 | 1.5333 | 0.0 (0.0%) | 1,598,000 |
8 Sep 2005 | HKD | 2.25 | 2.325 | 2.2 | 2.3 | 1.5333 | +0.025 (+1.10%) | 4,852,000 |
7 Sep 2005 | HKD | 2.3 | 2.3 | 2.25 | 2.275 | 1.5167 | -0.05 (-2.15%) | 1,788,000 |
6 Sep 2005 | HKD | 2.4 | 2.4 | 2.325 | 2.325 | 1.55 | 0.0 (0.0%) | 196,000 |
5 Sep 2005 | HKD | 2.35 | 2.35 | 2.325 | 2.325 | 1.55 | -0.075 (-3.12%) | 474,000 |
2 Sep 2005 | HKD | 2.4 | 2.425 | 2.375 | 2.4 | 1.6 | -0.025 (-1.03%) | 100,000 |
1 Sep 2005 | HKD | 2.375 | 2.475 | 2.375 | 2.425 | 1.6167 | +0.075 (+3.19%) | 474,000 |
31 Aug 2005 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 1.5667 | +0.05 (+2.17%) | 82,000 |
30 Aug 2005 | HKD | 2.35 | 2.35 | 2.3 | 2.3 | 1.5333 | -0.05 (-2.13%) | 1,088,000 |
29 Aug 2005 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 1.5667 | -0.05 (-2.08%) | 438,000 |
26 Aug 2005 | HKD | 2.475 | 2.475 | 2.4 | 2.4 | 1.6 | -0.075 (-3.03%) | 1,260,000 |
25 Aug 2005 | HKD | 2.375 | 2.475 | 2.375 | 2.475 | 1.65 | +0.125 (+5.32%) | 582,000 |
24 Aug 2005 | HKD | 2.325 | 2.375 | 2.3 | 2.35 | 1.5667 | 0.0 (0.0%) | 268,000 |
23 Aug 2005 | HKD | 2.425 | 2.425 | 2.325 | 2.35 | 1.5667 | -0.125 (-5.05%) | 4,528,000 |
22 Aug 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.475 | 1.65 | +0.025 (+1.02%) | 188,000 |