Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.516 | 0.0 (0.0%) | 293,009 |
3 Aug 2005 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.516 | 0.0 (0.0%) | 200,765 |
2 Aug 2005 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.516 | 0.0 (0.0%) | 271,304 |
1 Aug 2005 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.516 | 0.0 (0.0%) | 542,609 |
29 Jul 2005 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.516 | 0.0 (0.0%) | 287,583 |
28 Jul 2005 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.516 | 0.0 (0.0%) | 173,635 |
27 Jul 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.516 | -0.02 (-2.78%) | 412,383 |
26 Jul 2005 | HKD | 0.71 | 0.72 | 0.7 | 0.72 | 0.5308 | +0.02 (+2.86%) | 520,904 |
25 Jul 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.516 | -0.01 (-1.41%) | 157,357 |
22 Jul 2005 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.5234 | 0.0 (0.0%) | 303,861 |
21 Jul 2005 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.5234 | 0.0 (0.0%) | 488,348 |
20 Jul 2005 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.5234 | 0.0 (0.0%) | 672,835 |
19 Jul 2005 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.5234 | -0.02 (-2.74%) | 16,278 |
18 Jul 2005 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.5381 | +0.02 (+2.82%) | 396,104 |
15 Jul 2005 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.5234 | 0.0 (0.0%) | 444,939 |
14 Jul 2005 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.5234 | 0.0 (0.0%) | 363,548 |
13 Jul 2005 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.5234 | +0.01 (+1.43%) | 249,600 |
12 Jul 2005 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.516 | 0.0 (0.0%) | 385,252 |
11 Jul 2005 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.516 | 0.0 (0.0%) | 444,939 |
8 Jul 2005 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.516 | 0.0 (0.0%) | 390,678 |
7 Jul 2005 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.516 | -0.01 (-1.41%) | 417,809 |
6 Jul 2005 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.5234 | 0.0 (0.0%) | 385,252 |
5 Jul 2005 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.5234 | -0.01 (-1.39%) | 493,774 |
4 Jul 2005 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.5308 | +0.01 (+1.41%) | 141,078 |
1 Jul 2005 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.5234 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.5234 | -0.01 (-1.39%) | 287,583 |
29 Jun 2005 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.5308 | +0.01 (+1.41%) | 282,157 |
28 Jun 2005 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.5234 | -0.01 (-1.39%) | 314,713 |
27 Jun 2005 | HKD | 0.74 | 0.74 | 0.7 | 0.72 | 0.5308 | -0.01 (-1.37%) | 401,530 |
24 Jun 2005 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.5381 | +0.03 (+4.29%) | 765,078 |