Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | HKD | 4.55 | 4.6 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 4,188,000 |
14 Sep 2005 | HKD | 4.55 | 4.6 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 2,098,000 |
13 Sep 2005 | HKD | 4.425 | 4.575 | 4.425 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,044,000 |
12 Sep 2005 | HKD | 4.45 | 4.475 | 4.425 | 4.45 | 4.45 | 0.0 (0.0%) | 3,176,000 |
9 Sep 2005 | HKD | 4.475 | 4.475 | 4.425 | 4.45 | 4.45 | 0.0 (0.0%) | 2,670,000 |
8 Sep 2005 | HKD | 4.475 | 4.5 | 4.325 | 4.45 | 4.45 | -0.025 (-0.56%) | 4,821,000 |
7 Sep 2005 | HKD | 4.65 | 4.7 | 4.425 | 4.475 | 4.475 | -0.225 (-4.79%) | 4,722,000 |
6 Sep 2005 | HKD | 4.7 | 4.75 | 4.675 | 4.7 | 4.7 | -0.05 (-1.05%) | 2,002,000 |
5 Sep 2005 | HKD | 4.75 | 4.775 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 1,866,000 |
2 Sep 2005 | HKD | 4.75 | 4.75 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 5,346,000 |
1 Sep 2005 | HKD | 4.575 | 4.75 | 4.575 | 4.75 | 4.75 | +0.125 (+2.70%) | 3,286,000 |
31 Aug 2005 | HKD | 4.875 | 4.875 | 4.575 | 4.625 | 4.625 | -0.25 (-5.13%) | 7,386,000 |
30 Aug 2005 | HKD | 4.9 | 4.95 | 4.85 | 4.875 | 4.875 | -0.025 (-0.51%) | 2,139,000 |
29 Aug 2005 | HKD | 5 | 5.25 | 4.85 | 4.9 | 4.9 | -0.35 (-6.67%) | 5,712,000 |
26 Aug 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,216,000 |
25 Aug 2005 | HKD | 5.15 | 5.35 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 2,122,000 |
24 Aug 2005 | HKD | 5.15 | 5.25 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 1,118,000 |
23 Aug 2005 | HKD | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,110,000 |
22 Aug 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 374,000 |
19 Aug 2005 | HKD | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 108,000 |
18 Aug 2005 | HKD | 5.2 | 5.35 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,475,000 |
17 Aug 2005 | HKD | 5.15 | 5.3 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 953,000 |
16 Aug 2005 | HKD | 5.4 | 5.4 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 1,162,000 |
15 Aug 2005 | HKD | 5.3 | 5.4 | 5.2 | 5.4 | 5.4 | +0.1 (+1.89%) | 2,762,000 |
12 Aug 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 1,296,000 |
11 Aug 2005 | HKD | 5.4 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 452,000 |
10 Aug 2005 | HKD | 5.45 | 5.45 | 5.3 | 5.35 | 5.35 | +0.15 (+2.88%) | 1,622,000 |
9 Aug 2005 | HKD | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,140,000 |
8 Aug 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 420,000 |
5 Aug 2005 | HKD | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 730,000 |