Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | HKD | 0.56 | 0.57 | 0.52 | 0.52 | 2.3636 | -0.03 (-5.45%) | 5,605,000 |
10 Aug 2005 | HKD | 0.59 | 0.59 | 0.55 | 0.55 | 2.5 | -0.03 (-5.17%) | 7,380,000 |
9 Aug 2005 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 2.6364 | +0.06 (+11.54%) | 18,705,000 |
8 Aug 2005 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 2.3636 | +0.02 (+4%) | 11,045,000 |
5 Aug 2005 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 2.2727 | 0.0 (0.0%) | 9,425,000 |
4 Aug 2005 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 2.2727 | 0.0 (0.0%) | 14,360,000 |
3 Aug 2005 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 2.2727 | -0.01 (-1.96%) | 8,145,000 |
2 Aug 2005 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 2.3182 | 0.0 (0.0%) | 5,005,000 |
1 Aug 2005 | HKD | 0.54 | 0.55 | 0.51 | 0.51 | 2.3182 | -0.02 (-3.77%) | 4,370,000 |
29 Jul 2005 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 2.4091 | +0.02 (+3.92%) | 3,105,000 |
28 Jul 2005 | HKD | 0.51 | 0.53 | 0.5 | 0.51 | 2.3182 | +0.01 (+2%) | 7,740,000 |
27 Jul 2005 | HKD | 0.54 | 0.54 | 0.49 | 0.5 | 2.2727 | -0.04 (-7.41%) | 12,635,000 |
26 Jul 2005 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 2.4545 | -0.03 (-5.26%) | 5,610,000 |
25 Jul 2005 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 2.5909 | -0.02 (-3.39%) | 11,380,000 |
22 Jul 2005 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 2.6818 | -0.01 (-1.67%) | 1,705,000 |
21 Jul 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 2.7273 | 0.0 (0.0%) | 1,470,000 |
20 Jul 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 2.7273 | +0.01 (+1.69%) | 3,330,000 |
19 Jul 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 2.6818 | -0.02 (-3.28%) | 1,305,000 |
18 Jul 2005 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 2.7727 | +0.01 (+1.67%) | 1,035,000 |
15 Jul 2005 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 2.7273 | 0.0 (0.0%) | 1,055,000 |
14 Jul 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 2.7273 | 0.0 (0.0%) | 2,055,000 |
13 Jul 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 2.7273 | +0.01 (+1.69%) | 1,780,000 |
12 Jul 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 2.6818 | -0.01 (-1.67%) | 1,000,000 |
11 Jul 2005 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 2.7273 | 0.0 (0.0%) | 1,245,000 |
8 Jul 2005 | HKD | 0.61 | 0.61 | 0.56 | 0.6 | 2.7273 | -0.01 (-1.64%) | 3,230,000 |
7 Jul 2005 | HKD | 0.63 | 0.63 | 0.53 | 0.61 | 2.7727 | -0.02 (-3.17%) | 9,250,000 |
6 Jul 2005 | HKD | 0.66 | 0.66 | 0.63 | 0.63 | 2.8636 | -0.03 (-4.55%) | 2,625,000 |
5 Jul 2005 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 3 | -0.01 (-1.49%) | 1,240,000 |
4 Jul 2005 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 3.0455 | 0.0 (0.0%) | 890,000 |
1 Jul 2005 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 3.0455 | 0.0 (0.0%) | 0 |