Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 0.265 | +0.01 (+0.95%) | 1,568,000 |
15 Aug 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.2625 | -0.01 (-0.94%) | 4,224,000 |
12 Aug 2005 | HKD | 1.05 | 1.06 | 1.05 | 1.06 | 0.265 | +0.01 (+0.95%) | 2,000,000 |
11 Aug 2005 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.2625 | 0.0 (0.0%) | 2,000,000 |
10 Aug 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.2625 | 0.0 (0.0%) | 4,592,000 |
9 Aug 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.2625 | 0.0 (0.0%) | 1,744,000 |
8 Aug 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 0.2625 | -0.02 (-1.87%) | 2,832,000 |
5 Aug 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.2675 | 0.0 (0.0%) | 16,000 |
4 Aug 2005 | HKD | 1.05 | 1.1 | 1.05 | 1.07 | 0.2675 | +0.01 (+0.94%) | 1,536,000 |
3 Aug 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | 0.0 (0.0%) | 256,000 |
2 Aug 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 0.265 | -0.02 (-1.85%) | 496,000 |
1 Aug 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.27 | -0.02 (-1.82%) | 352,000 |
29 Jul 2005 | HKD | 1.1 | 1.2 | 1.06 | 1.1 | 0.275 | -0.03 (-2.65%) | 5,776,000 |
28 Jul 2005 | HKD | 1.12 | 1.13 | 1.12 | 1.13 | 0.2825 | +0.01 (+0.89%) | 288,000 |
27 Jul 2005 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.28 | 0.0 (0.0%) | 0 |
26 Jul 2005 | HKD | 1.12 | 1.12 | 1.08 | 1.12 | 0.28 | -0.01 (-0.88%) | 1,088,000 |
25 Jul 2005 | HKD | 1.04 | 1.14 | 1.04 | 1.13 | 0.2825 | +0.07 (+6.60%) | 18,560,000 |
22 Jul 2005 | HKD | 1.13 | 1.15 | 1.06 | 1.06 | 0.265 | -0.07 (-6.19%) | 704,000 |
21 Jul 2005 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.2825 | 0.0 (0.0%) | 96,000 |
20 Jul 2005 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 0.2825 | 0.0 (0.0%) | 400,000 |
19 Jul 2005 | HKD | 1.13 | 1.13 | 1.08 | 1.13 | 0.2825 | 0.0 (0.0%) | 448,000 |
18 Jul 2005 | HKD | 1.05 | 1.13 | 1.05 | 1.13 | 0.2825 | 0.0 (0.0%) | 448,000 |
15 Jul 2005 | HKD | 1.13 | 1.13 | 1.1 | 1.13 | 0.2825 | 0.0 (0.0%) | 1,088,000 |
14 Jul 2005 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 0.2825 | -0.02 (-1.74%) | 976,000 |
13 Jul 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.2875 | 0.0 (0.0%) | 0 |
12 Jul 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.2875 | +0.02 (+1.77%) | 80,000 |
11 Jul 2005 | HKD | 1.15 | 1.15 | 1.09 | 1.13 | 0.2825 | -0.02 (-1.74%) | 3,504,000 |
8 Jul 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.2875 | 0.0 (0.0%) | 160,000 |
7 Jul 2005 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.2875 | 0.0 (0.0%) | 688,000 |
6 Jul 2005 | HKD | 1.15 | 1.17 | 1.1 | 1.15 | 0.2875 | 0.0 (0.0%) | 672,000 |