Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | HKD | 0.113 | 0.12 | 0.113 | 0.115 | 0.1115 | +0.003 (+2.68%) | 282,000 |
26 Oct 2005 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.1085 | 0.0 (0.0%) | 0 |
25 Oct 2005 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.1085 | -0.008 (-6.67%) | 10,000 |
24 Oct 2005 | HKD | 0.113 | 0.12 | 0.113 | 0.12 | 0.1163 | +0.007 (+6.19%) | 642,000 |
21 Oct 2005 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 0.1095 | 0.0 (0.0%) | 0 |
20 Oct 2005 | HKD | 0.12 | 0.12 | 0.113 | 0.113 | 0.1095 | +0.003 (+2.73%) | 510,000 |
19 Oct 2005 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.1066 | -0.005 (-4.35%) | 332,000 |
18 Oct 2005 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.1115 | 0.0 (0.0%) | 0 |
17 Oct 2005 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.1115 | -0.002 (-1.71%) | 180,000 |
14 Oct 2005 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.1134 | -0.008 (-6.40%) | 4,000 |
13 Oct 2005 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.1211 | +0.006 (+5.04%) | 150,000 |
12 Oct 2005 | HKD | 0.12 | 0.12 | 0.119 | 0.119 | 0.1153 | +0.002 (+1.71%) | 258,000 |
11 Oct 2005 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 0.1134 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 0.119 | 0.14 | 0.119 | 0.117 | 0.1134 | 0.0 (0.0%) | 356,000 |
7 Oct 2005 | HKD | 0.117 | 0.125 | 0.117 | 0.117 | 0.1134 | +0.006 (+5.41%) | 198,700 |
6 Oct 2005 | HKD | 0.12 | 0.12 | 0.111 | 0.111 | 0.1076 | +0.011 (+11.00%) | 220,000 |
5 Oct 2005 | HKD | 0.11 | 0.121 | 0.107 | 0.1 | 0.0969 | -0.007 (-6.54%) | 320,007 |
4 Oct 2005 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.1037 | 0.0 (0.0%) | 0 |
3 Oct 2005 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.1037 | 0.0 (0.0%) | 1,100,000 |
30 Sep 2005 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.1037 | +0.02 (+22.99%) | 116,000 |
29 Sep 2005 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.0843 | 0.0 (0.0%) | 0 |
28 Sep 2005 | HKD | 0.107 | 0.107 | 0.1 | 0.087 | 0.0843 | -0.02 (-18.69%) | 102,400 |
27 Sep 2005 | HKD | 0.1 | 0.107 | 0.1 | 0.107 | 0.1037 | +0.007 (+7.00%) | 100,000 |
26 Sep 2005 | HKD | 0.098 | 0.1 | 0.098 | 0.1 | 0.0969 | +0.004 (+4.17%) | 368,000 |
23 Sep 2005 | HKD | 0.095 | 0.107 | 0.08 | 0.096 | 0.093 | -0.011 (-10.28%) | 718,000 |
22 Sep 2005 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.1037 | 0.0 (0.0%) | 0 |
21 Sep 2005 | HKD | 0.109 | 0.109 | 0.107 | 0.107 | 0.1037 | +0.009 (+9.18%) | 210,000 |
20 Sep 2005 | HKD | 0.104 | 0.106 | 0.104 | 0.098 | 0.095 | +0.002 (+2.08%) | 270,000 |
19 Sep 2005 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.093 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 0.094 | 0.104 | 0.094 | 0.096 | 0.093 | +0.004 (+4.35%) | 352,000 |