Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 5.45 | 5.45 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 12,805,000 |
22 Jun 2005 | HKD | 5.35 | 5.45 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 19,252,400 |
21 Jun 2005 | HKD | 5.4 | 5.4 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 8,625,300 |
20 Jun 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 8,784,000 |
17 Jun 2005 | HKD | 5.3 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 3,061,900 |
16 Jun 2005 | HKD | 5.1 | 5.45 | 5.1 | 5.3 | 5.3 | +0.2 (+3.92%) | 12,051,000 |
15 Jun 2005 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 1,514,000 |
14 Jun 2005 | HKD | 5.1 | 5.15 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,863,000 |
13 Jun 2005 | HKD | 5.1 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 12,381,000 |
10 Jun 2005 | HKD | 5.15 | 5.15 | 5 | 5.1 | 5.1 | -0.05 (-0.97%) | 7,071,000 |
9 Jun 2005 | HKD | 5.1 | 5.2 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 3,312,000 |
8 Jun 2005 | HKD | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 5,576,800 |
7 Jun 2005 | HKD | 5.25 | 5.25 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 10,261,000 |
6 Jun 2005 | HKD | 5.3 | 5.35 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 3,133,000 |
3 Jun 2005 | HKD | 5.15 | 5.35 | 5.1 | 5.3 | 5.3 | +0.2 (+3.92%) | 10,828,600 |
2 Jun 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 2,313,000 |
1 Jun 2005 | HKD | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 2,600,000 |
31 May 2005 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 9,965,000 |
30 May 2005 | HKD | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,878,000 |
27 May 2005 | HKD | 5.05 | 5.15 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 2,576,000 |
26 May 2005 | HKD | 5 | 5.05 | 4.95 | 5 | 5 | 0.0 (0.0%) | 2,457,000 |
25 May 2005 | HKD | 5.15 | 5.15 | 4.975 | 5 | 5 | -0.1 (-1.96%) | 3,744,000 |
24 May 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 2,602,000 |
23 May 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 1,876,000 |
20 May 2005 | HKD | 5.15 | 5.2 | 4.925 | 5.15 | 5.15 | -0.05 (-0.96%) | 10,203,000 |
19 May 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,542,000 |
18 May 2005 | HKD | 5.15 | 5.2 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 5,130,000 |
17 May 2005 | HKD | 5.25 | 5.3 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 8,875,000 |
16 May 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 5.1 | 5.2 | 5.05 | 5.2 | 5.2 | +0.15 (+2.97%) | 11,773,000 |