Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | HKD | 2.3 | 2.3 | 2.225 | 2.25 | 2.25 | -0.075 (-3.23%) | 2,705,000 |
5 Aug 2005 | HKD | 2.375 | 2.4 | 2.3 | 2.325 | 2.325 | -0.025 (-1.06%) | 3,493,000 |
4 Aug 2005 | HKD | 2.3 | 2.45 | 2.3 | 2.35 | 2.35 | +0.1 (+4.44%) | 8,037,000 |
3 Aug 2005 | HKD | 2.2 | 2.25 | 2.15 | 2.25 | 2.25 | +0.075 (+3.45%) | 2,109,000 |
2 Aug 2005 | HKD | 2.2 | 2.2 | 2.15 | 2.175 | 2.175 | -0.025 (-1.14%) | 565,000 |
1 Aug 2005 | HKD | 2.2 | 2.25 | 2.175 | 2.2 | 2.2 | 0.0 (0.0%) | 840,000 |
29 Jul 2005 | HKD | 2.225 | 2.225 | 2.175 | 2.2 | 2.2 | -0.025 (-1.12%) | 791,000 |
28 Jul 2005 | HKD | 2.225 | 2.3 | 2.2 | 2.225 | 2.225 | 0.0 (0.0%) | 2,023,000 |
27 Jul 2005 | HKD | 2.2 | 2.25 | 2.2 | 2.225 | 2.225 | 0.0 (0.0%) | 758,000 |
26 Jul 2005 | HKD | 2.25 | 2.25 | 2.2 | 2.225 | 2.225 | -0.025 (-1.11%) | 636,000 |
25 Jul 2005 | HKD | 2.275 | 2.275 | 2.225 | 2.25 | 2.25 | -0.025 (-1.10%) | 998,000 |
22 Jul 2005 | HKD | 2.3 | 2.3 | 2.275 | 2.275 | 2.275 | -0.025 (-1.09%) | 1,016,000 |
21 Jul 2005 | HKD | 2.3 | 2.35 | 2.275 | 2.3 | 2.3 | -0.025 (-1.08%) | 682,000 |
20 Jul 2005 | HKD | 2.3 | 2.4 | 2.275 | 2.325 | 2.325 | 0.0 (0.0%) | 1,694,000 |
19 Jul 2005 | HKD | 2.25 | 2.375 | 2.25 | 2.325 | 2.325 | +0.1 (+4.49%) | 1,824,000 |
18 Jul 2005 | HKD | 2.25 | 2.25 | 2.2 | 2.225 | 2.225 | -0.05 (-2.20%) | 372,000 |
15 Jul 2005 | HKD | 2.25 | 2.275 | 2.225 | 2.275 | 2.275 | +0.05 (+2.25%) | 1,215,000 |
14 Jul 2005 | HKD | 2.25 | 2.25 | 2.2 | 2.225 | 2.225 | -0.05 (-2.20%) | 612,000 |
13 Jul 2005 | HKD | 2.2 | 2.275 | 2.2 | 2.275 | 2.275 | +0.075 (+3.41%) | 351,000 |
12 Jul 2005 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 179,000 |
11 Jul 2005 | HKD | 2.2 | 2.25 | 2.175 | 2.25 | 2.25 | +0.075 (+3.45%) | 464,000 |
8 Jul 2005 | HKD | 2.225 | 2.25 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 998,000 |
7 Jul 2005 | HKD | 2.3 | 2.3 | 2.175 | 2.175 | 2.175 | -0.1 (-4.40%) | 1,049,000 |
6 Jul 2005 | HKD | 2.275 | 2.325 | 2.275 | 2.275 | 2.275 | +0.025 (+1.11%) | 986,000 |
5 Jul 2005 | HKD | 2.275 | 2.275 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,237,000 |
4 Jul 2005 | HKD | 2.35 | 2.375 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 1,006,000 |
1 Jul 2005 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 2.35 | 2.45 | 2.325 | 2.35 | 2.35 | 0.0 (0.0%) | 3,510,000 |
29 Jun 2005 | HKD | 2.475 | 2.5 | 2.325 | 2.35 | 2.35 | -0.125 (-5.05%) | 1,905,000 |
28 Jun 2005 | HKD | 2.525 | 2.55 | 2.45 | 2.475 | 2.475 | -0.1 (-3.88%) | 1,634,000 |