Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2005 | HKD | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 5,512,000 |
6 Jul 2005 | HKD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,832,000 |
5 Jul 2005 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 10,070,000 |
4 Jul 2005 | HKD | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | +0.08 (+8.89%) | 4,732,000 |
1 Jul 2005 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.76 | 0.9 | 0.76 | 0.9 | 0.9 | +0.1 (+12.50%) | 802,000 |
29 Jun 2005 | HKD | 0.83 | 0.83 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,152,000 |
28 Jun 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 70,000 |
27 Jun 2005 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,484,000 |
24 Jun 2005 | HKD | 0.78 | 0.85 | 0.73 | 0.84 | 0.84 | +0.04 (+5%) | 7,792,000 |
23 Jun 2005 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 470,000 |
22 Jun 2005 | HKD | 0.83 | 0.84 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 4,308,000 |
21 Jun 2005 | HKD | 0.72 | 0.84 | 0.72 | 0.81 | 0.81 | +0.06 (+8%) | 2,072,000 |
20 Jun 2005 | HKD | 0.72 | 0.76 | 0.69 | 0.75 | 0.75 | +0.06 (+8.70%) | 1,094,000 |
17 Jun 2005 | HKD | 0.59 | 0.71 | 0.59 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,458,000 |
16 Jun 2005 | HKD | 0.65 | 0.7 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 780,000 |
15 Jun 2005 | HKD | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -0.08 (-10.96%) | 1,228,000 |
14 Jun 2005 | HKD | 0.6 | 0.81 | 0.6 | 0.73 | 0.73 | +0.08 (+12.31%) | 5,224,000 |
13 Jun 2005 | HKD | 0.5 | 0.71 | 0.5 | 0.65 | 0.65 | +0.17 (+35.42%) | 5,740,000 |
10 Jun 2005 | HKD | 0.41 | 0.5 | 0.4 | 0.48 | 0.48 | +0.075 (+18.52%) | 1,064,000 |
9 Jun 2005 | HKD | 0.4 | 0.44 | 0.4 | 0.405 | 0.405 | +0.01 (+2.53%) | 498,000 |
8 Jun 2005 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.035 (+9.72%) | 340,000 |
7 Jun 2005 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 20,000 |
6 Jun 2005 | HKD | 0.3 | 0.36 | 0.3 | 0.36 | 0.36 | +0.05 (+16.13%) | 140,000 |
3 Jun 2005 | HKD | 0.295 | 0.31 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 124,000 |
2 Jun 2005 | HKD | 0.295 | 0.32 | 0.295 | 0.295 | 0.295 | -0.03 (-9.23%) | 90,000 |
1 Jun 2005 | HKD | 0.33 | 0.33 | 0.29 | 0.325 | 0.325 | -0.005 (-1.52%) | 124,000 |
31 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 89,999 |
30 May 2005 | HKD | 0.32 | 0.33 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 6,000 |
27 May 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 50,000 |