Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | HKD | 7.2 | 7.2 | 6.72 | 6.84 | 6.84 | -0.36 (-5%) | 109,500 |
15 Jul 2005 | HKD | 7.2 | 7.32 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 156,371 |
14 Jul 2005 | HKD | 7.2 | 7.32 | 7.14 | 7.2 | 7.2 | 0.0 (0.0%) | 102,515 |
13 Jul 2005 | HKD | 7.32 | 7.38 | 7.08 | 7.2 | 7.2 | 0.0 (0.0%) | 99,916 |
12 Jul 2005 | HKD | 7.02 | 7.32 | 6.9 | 7.2 | 7.2 | +0.18 (+2.56%) | 90,321 |
11 Jul 2005 | HKD | 6.9 | 7.26 | 6.9 | 7.02 | 7.02 | 0.0 (0.0%) | 88,779 |
8 Jul 2005 | HKD | 6.84 | 7.08 | 6.6 | 7.02 | 7.02 | +0.18 (+2.63%) | 193,627 |
7 Jul 2005 | HKD | 6.54 | 6.84 | 6.3 | 6.84 | 6.84 | +0.3 (+4.59%) | 260,616 |
6 Jul 2005 | HKD | 6.78 | 6.78 | 6.42 | 6.54 | 6.54 | -0.6 (-8.40%) | 435,809 |
5 Jul 2005 | HKD | 7.14 | 7.2 | 7.02 | 7.14 | 7.14 | -0.06 (-0.83%) | 37,112 |
4 Jul 2005 | HKD | 7.68 | 7.68 | 6.9 | 7.2 | 7.2 | -0.48 (-6.25%) | 123,946 |
1 Jul 2005 | HKD | 7.62 | 7.74 | 7.56 | 7.68 | 7.68 | -0.06 (-0.78%) | 40,844 |
30 Jun 2005 | HKD | 7.8 | 7.8 | 7.68 | 7.74 | 7.74 | +0.06 (+0.78%) | 72,091 |
29 Jun 2005 | HKD | 7.92 | 7.92 | 7.68 | 7.68 | 7.68 | -0.18 (-2.29%) | 34,091 |
28 Jun 2005 | HKD | 8.1 | 8.1 | 7.86 | 7.86 | 7.86 | -0.18 (-2.24%) | 21,089 |
27 Jun 2005 | HKD | 8.04 | 8.16 | 7.98 | 8.04 | 8.04 | +0.06 (+0.75%) | 86,502 |
24 Jun 2005 | HKD | 7.8 | 7.98 | 7.74 | 7.98 | 7.98 | +0.12 (+1.53%) | 53,384 |
23 Jun 2005 | HKD | 7.92 | 7.92 | 7.8 | 7.86 | 7.86 | -0.06 (-0.76%) | 29,436 |
22 Jun 2005 | HKD | 7.86 | 7.92 | 7.8 | 7.92 | 7.92 | 0.0 (0.0%) | 22,795 |
21 Jun 2005 | HKD | 7.92 | 8.04 | 7.8 | 7.92 | 7.92 | -0.12 (-1.49%) | 33,136 |
20 Jun 2005 | HKD | 7.74 | 8.1 | 7.74 | 8.04 | 8.04 | +0.18 (+2.29%) | 55,454 |
17 Jun 2005 | HKD | 7.92 | 7.92 | 7.74 | 7.86 | 7.86 | -0.06 (-0.76%) | 30,766 |
16 Jun 2005 | HKD | 8.1 | 8.1 | 7.8 | 7.92 | 7.92 | -39.535 (-83.31%) | 35,538 |
16 Jun 2005 |
|
|||||||
15 Jun 2005 | HKD | 7.8 | 7.9636 | 7.8 | 7.9091 | 7.9091 | +0.055 (+0.70%) | 59,856 |
14 Jun 2005 | HKD | 7.9091 | 8.1273 | 7.8 | 7.8545 | 7.8545 | 0.0 (0.0%) | 117,493 |
13 Jun 2005 | HKD | 8.0727 | 8.0727 | 7.8 | 7.8545 | 7.8545 | -0.218 (-2.70%) | 94,136 |
10 Jun 2005 | HKD | 8.1818 | 8.1818 | 7.9091 | 8.0727 | 8.0727 | -0.109 (-1.33%) | 71,948 |
9 Jun 2005 | HKD | 8.1818 | 8.2909 | 8.0182 | 8.1818 | 8.1818 | 0.0 (0.0%) | 146,531 |
8 Jun 2005 | HKD | 7.6364 | 8.2364 | 7.6364 | 8.1818 | 8.1818 | +0.654 (+8.70%) | 167,992 |
7 Jun 2005 | HKD | 7.6364 | 7.6364 | 7.4727 | 7.5273 | 7.5273 | -0.109 (-1.43%) | 26,159 |