Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2005 | HKD | 2.52 | 2.52 | 2.4867 | 2.5133 | 2.5133 | -0.013 (-0.53%) | 1,543,755 |
1 Jul 2005 | HKD | 2.5533 | 2.58 | 2.5133 | 2.5267 | 2.5267 | -0.047 (-1.81%) | 2,152,200 |
30 Jun 2005 | HKD | 2.6 | 2.6 | 2.5533 | 2.5733 | 2.5733 | -0.033 (-1.28%) | 2,062,450 |
29 Jun 2005 | HKD | 2.6 | 2.62 | 2.6 | 2.6067 | 2.6067 | -0.02 (-0.76%) | 943,650 |
28 Jun 2005 | HKD | 2.6067 | 2.6467 | 2.6 | 2.6267 | 2.6267 | +0.007 (+0.26%) | 2,320,125 |
27 Jun 2005 | HKD | 2.6333 | 2.6733 | 2.6 | 2.62 | 2.62 | +0.013 (+0.51%) | 9,332,886 |
24 Jun 2005 | HKD | 2.6 | 2.62 | 2.5867 | 2.6067 | 2.6067 | +0.007 (+0.26%) | 1,025,517 |
23 Jun 2005 | HKD | 2.6333 | 2.64 | 2.6 | 2.6 | 2.6 | -0.027 (-1.02%) | 3,057,255 |
22 Jun 2005 | HKD | 2.5933 | 2.64 | 2.5667 | 2.6267 | 2.6267 | +0.04 (+1.55%) | 2,556,102 |
21 Jun 2005 | HKD | 2.6133 | 2.6533 | 2.5733 | 2.5867 | 2.5867 | -0.033 (-1.27%) | 3,310,750 |
20 Jun 2005 | HKD | 2.5467 | 2.6933 | 2.4933 | 2.62 | 2.62 | +0.073 (+2.88%) | 11,848,245 |
17 Jun 2005 | HKD | 2.58 | 2.58 | 2.5067 | 2.5467 | 2.5467 | -0.02 (-0.78%) | 2,538,853 |
16 Jun 2005 | HKD | 2.5 | 2.5667 | 2.4733 | 2.5667 | 2.5667 | +0.067 (+2.67%) | 3,170,850 |
15 Jun 2005 | HKD | 2.4933 | 2.52 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 2,516,187 |
14 Jun 2005 | HKD | 2.5667 | 2.5867 | 2.4667 | 2.5 | 2.5 | -0.06 (-2.34%) | 3,532,320 |
13 Jun 2005 | HKD | 2.52 | 2.5667 | 2.4667 | 2.56 | 2.56 | +0.04 (+1.59%) | 5,268,103 |
10 Jun 2005 | HKD | 2.5867 | 2.5867 | 2.5067 | 2.52 | 2.52 | -0.073 (-2.83%) | 6,835,728 |
9 Jun 2005 | HKD | 2.64 | 2.64 | 2.5667 | 2.5933 | 2.5933 | -0.013 (-0.51%) | 8,517,436 |
8 Jun 2005 | HKD | 2.4 | 2.6333 | 2.4 | 2.6067 | 2.6067 | +0.193 (+8.01%) | 12,068,436 |
7 Jun 2005 | HKD | 2.4133 | 2.4867 | 2.3867 | 2.4133 | 2.4133 | -0.013 (-0.55%) | 4,798,819 |
6 Jun 2005 | HKD | 2.32 | 2.4333 | 2.2667 | 2.4267 | 2.4267 | +0.107 (+4.60%) | 4,386,310 |
3 Jun 2005 | HKD | 2.3533 | 2.3667 | 2.2467 | 2.32 | 2.32 | -0.047 (-1.97%) | 6,153,793 |
2 Jun 2005 | HKD | 2.5733 | 2.5733 | 2.3067 | 2.3667 | 2.3667 | -0.193 (-7.55%) | 18,246,271 |
1 Jun 2005 | HKD | 2.6067 | 2.62 | 2.5333 | 2.56 | 2.56 | -0.053 (-2.04%) | 2,643,813 |
31 May 2005 | HKD | 2.5733 | 2.62 | 2.5667 | 2.6133 | 2.6133 | +0.04 (+1.55%) | 2,613,040 |
30 May 2005 | HKD | 2.5467 | 2.58 | 2.5333 | 2.5733 | 2.5733 | +0.013 (+0.52%) | 1,804,552 |
27 May 2005 | HKD | 2.5267 | 2.58 | 2.5267 | 2.56 | 2.56 | +0.02 (+0.79%) | 2,193,532 |
26 May 2005 | HKD | 2.5667 | 2.5867 | 2.5267 | 2.54 | 2.54 | -0.02 (-0.78%) | 3,721,312 |
25 May 2005 | HKD | 2.56 | 2.5733 | 2.5333 | 2.56 | 2.56 | 0.0 (0.0%) | 2,597,434 |
24 May 2005 | HKD | 2.5267 | 2.58 | 2.5 | 2.56 | 2.56 | +0.033 (+1.32%) | 2,637,441 |