Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.2545 | -0.02 (-6.25%) | 134,357 |
14 Jun 2005 | HKD | 0.34 | 0.36 | 0.305 | 0.32 | 0.2715 | -0.01 (-3.03%) | 8,624,784 |
13 Jun 2005 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.28 | +0.025 (+8.20%) | 1,277,571 |
10 Jun 2005 | HKD | 0.285 | 0.305 | 0.275 | 0.305 | 0.2588 | +0.015 (+5.17%) | 756,643 |
9 Jun 2005 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.2461 | 0.0 (0.0%) | 412,547 |
8 Jun 2005 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 0.2461 | +0.015 (+5.45%) | 198,000 |
7 Jun 2005 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2333 | 0.0 (0.0%) | 0 |
6 Jun 2005 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 0.2333 | +0.01 (+3.77%) | 214,500 |
3 Jun 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2248 | 0.0 (0.0%) | 0 |
2 Jun 2005 | HKD | 0.29 | 0.29 | 0.265 | 0.265 | 0.2248 | 0.0 (0.0%) | 99,000 |
1 Jun 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2248 | -0.015 (-5.36%) | 12,021 |
31 May 2005 | HKD | 0.255 | 0.28 | 0.247 | 0.28 | 0.2376 | +0.025 (+9.80%) | 513,857 |
30 May 2005 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2164 | +0.005 (+2%) | 58,929 |
27 May 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | +0.01 (+4.17%) | 58,929 |
26 May 2005 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2036 | 0.0 (0.0%) | 0 |
25 May 2005 | HKD | 0.24 | 0.25 | 0.24 | 0.24 | 0.2036 | -0.01 (-4%) | 117,857 |
24 May 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
23 May 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | 0.0 (0.0%) | 0 |
20 May 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2121 | -0.015 (-5.66%) | 82,500 |
19 May 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2248 | 0.0 (0.0%) | 0 |
18 May 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2248 | 0.0 (0.0%) | 0 |
17 May 2005 | HKD | 0.245 | 0.265 | 0.245 | 0.265 | 0.2248 | 0.0 (0.0%) | 118 |
16 May 2005 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2248 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.24 | 0.27 | 0.24 | 0.265 | 0.2248 | +0.005 (+1.92%) | 596,781 |
12 May 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2206 | 0.0 (0.0%) | 0 |
11 May 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2206 | 0.0 (0.0%) | 0 |
10 May 2005 | HKD | 0.26 | 0.3 | 0.26 | 0.26 | 0.2206 | +0.005 (+1.96%) | 47 |
9 May 2005 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2164 | 0.0 (0.0%) | 0 |
6 May 2005 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2164 | 0.0 (0.0%) | 2,357 |
5 May 2005 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2164 | 0.0 (0.0%) | 0 |