Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | HKD | 2.575 | 2.675 | 2.45 | 2.575 | 2.575 | 0.0 (0.0%) | 3,951,000 |
24 Jun 2005 | HKD | 2.4 | 2.6 | 2.35 | 2.575 | 2.575 | +0.15 (+6.19%) | 7,070,570 |
23 Jun 2005 | HKD | 2.25 | 2.45 | 2.25 | 2.425 | 2.425 | +0.25 (+11.49%) | 5,641,000 |
22 Jun 2005 | HKD | 2.05 | 2.2 | 2.05 | 2.175 | 2.175 | +0.1 (+4.82%) | 2,627,000 |
21 Jun 2005 | HKD | 2.15 | 2.15 | 1.98 | 2.075 | 2.075 | -0.025 (-1.19%) | 1,512,000 |
20 Jun 2005 | HKD | 1.89 | 2.125 | 1.85 | 2.1 | 2.1 | +0.22 (+11.70%) | 3,208,000 |
17 Jun 2005 | HKD | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,914,000 |
16 Jun 2005 | HKD | 2 | 2 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 681,000 |
15 Jun 2005 | HKD | 2.1 | 2.1 | 2 | 2 | 2 | -0.1 (-4.76%) | 1,094,000 |
14 Jun 2005 | HKD | 2.175 | 2.175 | 2.075 | 2.1 | 2.1 | -0.1 (-4.55%) | 544,000 |
13 Jun 2005 | HKD | 2.2 | 2.225 | 2.175 | 2.2 | 2.2 | -0.025 (-1.12%) | 232,000 |
10 Jun 2005 | HKD | 2.25 | 2.25 | 2.225 | 2.225 | 2.225 | +0.025 (+1.14%) | 1,435,000 |
9 Jun 2005 | HKD | 2.2 | 2.25 | 2.2 | 2.2 | 2.2 | -0.025 (-1.12%) | 289,000 |
8 Jun 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.225 | 2.225 | +0.025 (+1.14%) | 392,000 |
7 Jun 2005 | HKD | 2.25 | 2.275 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 292,000 |
6 Jun 2005 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.1 (+4.65%) | 188,000 |
3 Jun 2005 | HKD | 2.15 | 2.2 | 2.125 | 2.15 | 2.15 | +0.025 (+1.18%) | 550,000 |
2 Jun 2005 | HKD | 2.1 | 2.2 | 2.1 | 2.125 | 2.125 | -0.05 (-2.30%) | 355,000 |
1 Jun 2005 | HKD | 2.15 | 2.25 | 2.05 | 2.175 | 2.175 | 0.0 (0.0%) | 946,000 |
31 May 2005 | HKD | 2.3 | 2.3 | 2.125 | 2.175 | 2.175 | -0.15 (-6.45%) | 1,668,000 |
30 May 2005 | HKD | 2.35 | 2.35 | 2.3 | 2.325 | 2.325 | -0.025 (-1.06%) | 316,000 |
27 May 2005 | HKD | 2.425 | 2.425 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 504,000 |
26 May 2005 | HKD | 2.325 | 2.425 | 2.3 | 2.4 | 2.4 | +0.075 (+3.23%) | 420,000 |
25 May 2005 | HKD | 2.4 | 2.4 | 2.3 | 2.325 | 2.325 | -0.1 (-4.12%) | 224,000 |
24 May 2005 | HKD | 2.45 | 2.45 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 550,000 |
23 May 2005 | HKD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.055 (-2.20%) | 334,000 |
23 May 2005 |
|
|||||||
20 May 2005 | HKD | 23.8 | 25.05 | 23.8 | 25.05 | 2.505 | +1.4 (+5.92%) | 2,022,000 |
19 May 2005 | HKD | 24.4 | 24.4 | 23.35 | 23.65 | 2.365 | -0.75 (-3.07%) | 926,000 |
18 May 2005 | HKD | 25 | 25 | 23 | 24.4 | 2.44 | -0.45 (-1.81%) | 1,690,000 |
17 May 2005 | HKD | 25.5 | 25.5 | 24.7 | 24.85 | 2.485 | -0.6 (-2.36%) | 1,682,000 |