Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | HKD | 3.5999 | 3.725 | 3.5999 | 3.65 | 3.3129 | +0.075 (+2.10%) | 2,633,168 |
4 Aug 2005 | HKD | 3.525 | 3.625 | 3.5 | 3.575 | 3.2449 | +0.075 (+2.14%) | 5,147,347 |
3 Aug 2005 | HKD | 3.35 | 3.525 | 3.35 | 3.5 | 3.1768 | +0.2 (+6.06%) | 6,126,798 |
2 Aug 2005 | HKD | 3.3001 | 3.325 | 3.275 | 3.3001 | 2.9953 | +0.05 (+1.54%) | 6,473,847 |
1 Aug 2005 | HKD | 3.325 | 3.35 | 3.25 | 3.25 | 2.9499 | -0.05 (-1.52%) | 5,788,562 |
29 Jul 2005 | HKD | 3.35 | 3.35 | 3.3001 | 3.3001 | 2.9953 | -0.025 (-0.75%) | 1,300,057 |
28 Jul 2005 | HKD | 3.35 | 3.35 | 3.3001 | 3.325 | 3.0179 | -0.025 (-0.75%) | 795,459 |
27 Jul 2005 | HKD | 3.3001 | 3.35 | 3.3001 | 3.35 | 3.0406 | -0.05 (-1.47%) | 792,153 |
26 Jul 2005 | HKD | 3.425 | 3.425 | 3.35 | 3.4 | 3.086 | -0.025 (-0.73%) | 864,869 |
25 Jul 2005 | HKD | 3.475 | 3.5 | 3.4 | 3.425 | 3.1087 | -0.05 (-1.44%) | 4,830,045 |
22 Jul 2005 | HKD | 3.475 | 3.5 | 3.45 | 3.475 | 3.1541 | 0.0 (0.0%) | 614,773 |
21 Jul 2005 | HKD | 3.45 | 3.55 | 3.45 | 3.475 | 3.1541 | 0.0 (0.0%) | 848,342 |
20 Jul 2005 | HKD | 3.4 | 3.5 | 3.4 | 3.475 | 3.1541 | +0.15 (+4.51%) | 823,388 |
19 Jul 2005 | HKD | 3.45 | 3.45 | 3.325 | 3.325 | 3.0179 | -0.125 (-3.62%) | 11,277,451 |
18 Jul 2005 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.1314 | -0.05 (-1.43%) | 639,011 |
15 Jul 2005 | HKD | 3.575 | 3.575 | 3.5 | 3.5 | 3.1768 | -0.075 (-2.10%) | 3,904,580 |
14 Jul 2005 | HKD | 3.575 | 3.5999 | 3.55 | 3.575 | 3.2449 | 0.0 (0.0%) | 3,611,516 |
13 Jul 2005 | HKD | 3.55 | 3.575 | 3.55 | 3.575 | 3.2449 | +0.025 (+0.70%) | 932,075 |
12 Jul 2005 | HKD | 3.525 | 3.575 | 3.525 | 3.55 | 3.2222 | +0.025 (+0.71%) | 544,261 |
11 Jul 2005 | HKD | 3.575 | 3.575 | 3.475 | 3.525 | 3.1995 | -0.075 (-2.08%) | 2,148,400 |
8 Jul 2005 | HKD | 3.45 | 3.5999 | 3.45 | 3.5999 | 3.2675 | 0.0 (0.0%) | 1,606,342 |
7 Jul 2005 | HKD | 3.675 | 3.7 | 3.45 | 3.5999 | 3.2675 | -0.075 (-2.04%) | 705,116 |
6 Jul 2005 | HKD | 3.7 | 3.7 | 3.65 | 3.675 | 3.3356 | -0.025 (-0.68%) | 471,546 |
5 Jul 2005 | HKD | 3.675 | 3.7 | 3.5999 | 3.7 | 3.3583 | +0.05 (+1.37%) | 564,092 |
4 Jul 2005 | HKD | 3.7 | 3.7 | 3.625 | 3.65 | 3.3129 | -0.05 (-1.35%) | 1,057,674 |
1 Jul 2005 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.3583 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 3.675 | 3.7 | 3.675 | 3.7 | 3.3583 | +0.025 (+0.68%) | 440,697 |
29 Jun 2005 | HKD | 3.65 | 3.7 | 3.65 | 3.675 | 3.3356 | +0.025 (+0.68%) | 279,842 |
28 Jun 2005 | HKD | 3.725 | 3.725 | 3.65 | 3.65 | 3.3129 | -0.05 (-1.35%) | 654,435 |
27 Jun 2005 | HKD | 3.675 | 3.7 | 3.65 | 3.7 | 3.3583 | 0.0 (0.0%) | 420,866 |