Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 18 | -0.01 (-2.70%) | 109,600 |
22 Jun 2005 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 18.5 | 0.0 (0.0%) | 66,400 |
21 Jun 2005 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 18.5 | -0.005 (-1.33%) | 60,000 |
20 Jun 2005 | HKD | 0.395 | 0.395 | 0.375 | 0.375 | 18.75 | -0.02 (-5.06%) | 294,400 |
17 Jun 2005 | HKD | 0.395 | 0.41 | 0.395 | 0.395 | 19.75 | 0.0 (0.0%) | 475,200 |
16 Jun 2005 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 19.75 | +0.005 (+1.28%) | 114,400 |
15 Jun 2005 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 19.5 | 0.0 (0.0%) | 0 |
14 Jun 2005 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 19.5 | -0.005 (-1.27%) | 8,000 |
13 Jun 2005 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 19.75 | 0.0 (0.0%) | 0 |
10 Jun 2005 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 19.75 | +0.005 (+1.28%) | 67,200 |
9 Jun 2005 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 19.5 | 0.0 (0.0%) | 118,400 |
8 Jun 2005 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 19.5 | -0.005 (-1.27%) | 80,000 |
7 Jun 2005 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 19.75 | +0.005 (+1.28%) | 65,600 |
6 Jun 2005 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 19.5 | -0.015 (-3.70%) | 111,200 |
3 Jun 2005 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 20.25 | 0.0 (0.0%) | 390,000 |
2 Jun 2005 | HKD | 0.375 | 0.405 | 0.375 | 0.405 | 20.25 | +0.035 (+9.46%) | 450,400 |
1 Jun 2005 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 18.5 | -0.01 (-2.63%) | 108,800 |
31 May 2005 | HKD | 0.37 | 0.38 | 0.365 | 0.38 | 19 | +0.01 (+2.70%) | 64,800 |
30 May 2005 | HKD | 0.37 | 0.37 | 0.355 | 0.37 | 18.5 | +0.005 (+1.37%) | 74,400 |
27 May 2005 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 18.25 | +0.01 (+2.82%) | 40,000 |
26 May 2005 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 17.75 | -0.015 (-4.05%) | 37,600 |
25 May 2005 | HKD | 0.355 | 0.37 | 0.355 | 0.37 | 18.5 | 0.0 (0.0%) | 63,200 |
24 May 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 18.5 | -0.005 (-1.33%) | 32,000 |
23 May 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 18.75 | +0.005 (+1.35%) | 22,400 |
20 May 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 18.5 | -0.005 (-1.33%) | 104,000 |
19 May 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 18.75 | 0.0 (0.0%) | 40,000 |
18 May 2005 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 18.75 | -0.005 (-1.32%) | 13,600 |
17 May 2005 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 19 | -0.01 (-2.56%) | 30,400 |
16 May 2005 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 19.5 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.375 | 0.395 | 0.375 | 0.39 | 19.5 | +0.015 (+4%) | 332,800 |