Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 1.2473 | +0.02 (+1.38%) | 25,929 |
27 Jun 2005 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 1.2303 | +0.07 (+5.07%) | 23,571 |
24 Jun 2005 | HKD | 1.43 | 1.43 | 1.38 | 1.38 | 1.1709 | -0.05 (-3.50%) | 28,286 |
23 Jun 2005 | HKD | 1.38 | 1.43 | 1.37 | 1.43 | 1.2133 | 0.0 (0.0%) | 483,214 |
22 Jun 2005 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.2133 | -0.01 (-0.69%) | 42,429 |
21 Jun 2005 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.2218 | 0.0 (0.0%) | 0 |
20 Jun 2005 | HKD | 1.42 | 1.45 | 1.42 | 1.44 | 1.2218 | +0.01 (+0.70%) | 160,286 |
17 Jun 2005 | HKD | 1.43 | 1.43 | 1.42 | 1.43 | 1.2133 | +0.01 (+0.70%) | 344,143 |
16 Jun 2005 | HKD | 1.42 | 1.44 | 1.42 | 1.42 | 1.2048 | -0.01 (-0.70%) | 2,781,428 |
15 Jun 2005 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 1.2133 | +0.03 (+2.14%) | 247,500 |
14 Jun 2005 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.1879 | 0.0 (0.0%) | 35,357 |
13 Jun 2005 | HKD | 1.4 | 1.41 | 1.4 | 1.4 | 1.1879 | -0.01 (-0.71%) | 122,571 |
10 Jun 2005 | HKD | 1.41 | 1.42 | 1.41 | 1.41 | 1.1964 | +0.09 (+6.82%) | 278,143 |
9 Jun 2005 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.12 | -0.07 (-5.04%) | 4,714 |
8 Jun 2005 | HKD | 1.39 | 1.4 | 1.39 | 1.39 | 1.1794 | -0.03 (-2.11%) | 35,357 |
7 Jun 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | 0.0 (0.0%) | 0 |
6 Jun 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2048 | -0.03 (-2.07%) | 11,786 |
3 Jun 2005 | HKD | 1.44 | 1.45 | 1.44 | 1.45 | 1.2303 | -0.03 (-2.03%) | 30,643 |
2 Jun 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
1 Jun 2005 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.2558 | 0.0 (0.0%) | 18,857 |
31 May 2005 | HKD | 1.43 | 1.48 | 1.4 | 1.48 | 1.2558 | 0.0 (0.0%) | 282,857 |
30 May 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
27 May 2005 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.2558 | 0.0 (0.0%) | 120,214 |
26 May 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
25 May 2005 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.2558 | 0.0 (0.0%) | 0 |
24 May 2005 | HKD | 1.44 | 1.48 | 1.44 | 1.48 | 1.2558 | -0.04 (-2.63%) | 89,571 |
23 May 2005 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.2897 | 0.0 (0.0%) | 0 |
20 May 2005 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.2897 | 0.0 (0.0%) | 23,571 |
19 May 2005 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.2897 | -0.01 (-0.65%) | 56,571 |
18 May 2005 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 1.2982 | 0.0 (0.0%) | 212,143 |