Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | HKD | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 153,000 |
29 Jun 2005 | HKD | 6 | 6 | 5.95 | 6 | 6 | +0.1 (+1.69%) | 165,000 |
28 Jun 2005 | HKD | 5.95 | 6 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 140,000 |
27 Jun 2005 | HKD | 6.05 | 6.1 | 6 | 6 | 6 | -0.05 (-0.83%) | 272,000 |
24 Jun 2005 | HKD | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | 0.0 (0.0%) | 269,000 |
23 Jun 2005 | HKD | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | +0.2 (+3.42%) | 735,000 |
22 Jun 2005 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | +0.05 (+0.86%) | 113,000 |
21 Jun 2005 | HKD | 5.85 | 5.9 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 123,000 |
20 Jun 2005 | HKD | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 15,000 |
17 Jun 2005 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 5.9 | +0.15 (+2.61%) | 465,000 |
16 Jun 2005 | HKD | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 496,000 |
15 Jun 2005 | HKD | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +0.1 (+1.77%) | 324,000 |
14 Jun 2005 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.05 (+0.89%) | 201,000 |
13 Jun 2005 | HKD | 5.6 | 5.65 | 5.6 | 5.6 | 5.6 | +0.05 (+0.90%) | 168,000 |
10 Jun 2005 | HKD | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 466,973 |
9 Jun 2005 | HKD | 5.6 | 5.65 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 376,000 |
8 Jun 2005 | HKD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 483,000 |
7 Jun 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 18,000 |
6 Jun 2005 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 364,000 |
3 Jun 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 693,000 |
2 Jun 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 226,000 |
1 Jun 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 94,000 |
31 May 2005 | HKD | 5.55 | 5.6 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 96,000 |
30 May 2005 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 199,000 |
27 May 2005 | HKD | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 109,000 |
26 May 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 12,000 |
25 May 2005 | HKD | 5.55 | 5.6 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,000,000 |
24 May 2005 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.1 (+1.83%) | 152,000 |
23 May 2005 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 61,000 |
20 May 2005 | HKD | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.05 (-0.90%) | 11,000 |