Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 May 2005 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.2982 | 0.0 (0.0%) | 0 |
16 May 2005 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.2982 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 1.5 | 1.53 | 1.5 | 1.53 | 1.2982 | -0.02 (-1.29%) | 101,357 |
12 May 2005 | HKD | 1.57 | 1.57 | 1.55 | 1.55 | 1.3152 | -0.02 (-1.27%) | 87,214 |
11 May 2005 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.3321 | 0.0 (0.0%) | 0 |
10 May 2005 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.3321 | 0.0 (0.0%) | 0 |
9 May 2005 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.3321 | -0.03 (-1.88%) | 7,071 |
6 May 2005 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.3576 | -0.02 (-1.23%) | 207,429 |
5 May 2005 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.3745 | +0.01 (+0.62%) | 202,714 |
4 May 2005 | HKD | 1.61 | 1.63 | 1.61 | 1.61 | 1.3661 | 0.0 (0.0%) | 424,286 |
3 May 2005 | HKD | 1.63 | 1.64 | 1.61 | 1.61 | 1.3661 | -0.02 (-1.23%) | 645,857 |
2 May 2005 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.383 | 0.0 (0.0%) | 0 |