Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | HKD | 3.825 | 3.825 | 3.7 | 3.825 | 3.825 | 0.0 (0.0%) | 482,000 |
26 Oct 2005 | HKD | 3.65 | 3.825 | 3.65 | 3.825 | 3.825 | +0.175 (+4.79%) | 1,198,000 |
25 Oct 2005 | HKD | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -0.2 (-5.19%) | 1,508,000 |
24 Oct 2005 | HKD | 3.925 | 3.925 | 3.825 | 3.85 | 3.85 | -0.1 (-2.53%) | 862,000 |
21 Oct 2005 | HKD | 3.95 | 4 | 3.925 | 3.95 | 3.95 | -0.025 (-0.63%) | 2,848,000 |
20 Oct 2005 | HKD | 3.8 | 3.975 | 3.8 | 3.975 | 3.975 | +0.175 (+4.61%) | 3,820,000 |
19 Oct 2005 | HKD | 3.825 | 3.825 | 3.65 | 3.8 | 3.8 | -0.075 (-1.94%) | 2,484,000 |
18 Oct 2005 | HKD | 3.975 | 3.975 | 3.775 | 3.875 | 3.875 | -0.075 (-1.90%) | 2,364,000 |
17 Oct 2005 | HKD | 4.2 | 4.2 | 3.9 | 3.95 | 3.95 | -0.25 (-5.95%) | 4,456,000 |
14 Oct 2005 | HKD | 4.275 | 4.275 | 4.175 | 4.2 | 4.2 | -0.15 (-3.45%) | 934,000 |
13 Oct 2005 | HKD | 4.375 | 4.375 | 4.3 | 4.35 | 4.35 | -0.025 (-0.57%) | 718,000 |
12 Oct 2005 | HKD | 4.4 | 4.4 | 4.35 | 4.375 | 4.375 | -0.025 (-0.57%) | 738,000 |
11 Oct 2005 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
10 Oct 2005 | HKD | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | +0.025 (+0.57%) | 2,068,000 |
7 Oct 2005 | HKD | 4.325 | 4.375 | 4.325 | 4.375 | 4.375 | +0.025 (+0.57%) | 314,000 |
6 Oct 2005 | HKD | 4.45 | 4.45 | 4.325 | 4.35 | 4.35 | -0.1 (-2.25%) | 1,038,000 |
5 Oct 2005 | HKD | 4.475 | 4.475 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 782,000 |
4 Oct 2005 | HKD | 4.525 | 4.55 | 4.475 | 4.5 | 4.5 | 0.0 (0.0%) | 2,290,000 |
3 Oct 2005 | HKD | 4.525 | 4.525 | 4.475 | 4.5 | 4.5 | -0.025 (-0.55%) | 1,228,000 |
30 Sep 2005 | HKD | 4.45 | 4.55 | 4.425 | 4.525 | 4.525 | +0.1 (+2.26%) | 4,111,000 |
29 Sep 2005 | HKD | 4.15 | 4.5 | 4.15 | 4.425 | 4.425 | +0.225 (+5.36%) | 6,482,000 |
28 Sep 2005 | HKD | 4.125 | 4.2 | 4.125 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,202,000 |
27 Sep 2005 | HKD | 4.275 | 4.275 | 4.075 | 4.15 | 4.15 | -0.15 (-3.49%) | 3,912,000 |
26 Sep 2005 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.025 (-0.58%) | 720,000 |
23 Sep 2005 | HKD | 4.375 | 4.375 | 4.3 | 4.325 | 4.325 | -0.05 (-1.14%) | 1,202,000 |
22 Sep 2005 | HKD | 4.45 | 4.45 | 4.3 | 4.375 | 4.375 | +0.025 (+0.57%) | 1,286,000 |
21 Sep 2005 | HKD | 4.525 | 4.525 | 4.325 | 4.35 | 4.35 | -0.2 (-4.40%) | 1,376,000 |
20 Sep 2005 | HKD | 4.45 | 4.575 | 4.425 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,868,000 |
19 Sep 2005 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
16 Sep 2005 | HKD | 4.55 | 4.55 | 4.425 | 4.45 | 4.45 | -0.1 (-2.20%) | 2,098,000 |