Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | HKD | 1.22 | 1.22 | 1.15 | 1.15 | 0.2875 | -0.05 (-4.17%) | 3,408,000 |
4 Jul 2005 | HKD | 1.1 | 1.2 | 1.1 | 1.2 | 0.3 | +0.07 (+6.19%) | 544,000 |
1 Jul 2005 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.2825 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 1.13 | 1.14 | 1.06 | 1.13 | 0.2825 | 0.0 (0.0%) | 3,168,000 |
29 Jun 2005 | HKD | 1.15 | 1.15 | 1.05 | 1.13 | 0.2825 | -0.01 (-0.88%) | 1,372,000 |
28 Jun 2005 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.285 | +0.02 (+1.79%) | 80,000 |
27 Jun 2005 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 0.28 | +0.02 (+1.82%) | 80,000 |
24 Jun 2005 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.275 | 0.0 (0.0%) | 80,000 |
23 Jun 2005 | HKD | 1.1 | 1.12 | 1.06 | 1.1 | 0.275 | 0.0 (0.0%) | 1,168,000 |
22 Jun 2005 | HKD | 1.01 | 1.1 | 1.01 | 1.1 | 0.275 | +0.06 (+5.77%) | 2,160,000 |
21 Jun 2005 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 0.26 | 0.0 (0.0%) | 384,000 |
20 Jun 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | 0.0 (0.0%) | 576,000 |
17 Jun 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | +0.02 (+1.96%) | 816,000 |
16 Jun 2005 | HKD | 1.04 | 1.04 | 1 | 1.02 | 0.255 | -0.04 (-3.77%) | 3,808,000 |
15 Jun 2005 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 0.265 | -0.04 (-3.64%) | 400,000 |
14 Jun 2005 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.275 | +0.02 (+1.85%) | 16,000 |
13 Jun 2005 | HKD | 1.07 | 1.08 | 1.07 | 1.08 | 0.27 | +0.02 (+1.89%) | 240,000 |
10 Jun 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | 0.0 (0.0%) | 0 |
9 Jun 2005 | HKD | 1.01 | 1.06 | 1.01 | 1.06 | 0.265 | +0.03 (+2.91%) | 9,200,000 |
8 Jun 2005 | HKD | 1.03 | 1.03 | 0.99 | 1.03 | 0.2575 | 0.0 (0.0%) | 608,000 |
7 Jun 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 800,000 |
6 Jun 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 80,000 |
3 Jun 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 0 |
2 Jun 2005 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 0.2575 | 0.0 (0.0%) | 80,000 |
1 Jun 2005 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 0.2575 | 0.0 (0.0%) | 400,000 |
31 May 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | +0.01 (+0.98%) | 80,000 |
30 May 2005 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.255 | -0.01 (-0.97%) | 432,000 |
27 May 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 64,000 |
26 May 2005 | HKD | 1.03 | 1.03 | 1.02 | 1.03 | 0.2575 | 0.0 (0.0%) | 560,000 |
25 May 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 80,000 |