Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | HKD | 3.7751 | 3.8 | 3.75 | 3.75 | 2.7273 | -0.075 (-1.96%) | 5,264,875 |
24 Jun 2005 | HKD | 3.825 | 3.825 | 3.75 | 3.825 | 2.7818 | 0.0 (0.0%) | 10,778,625 |
23 Jun 2005 | HKD | 3.6251 | 3.85 | 3.6251 | 3.825 | 2.7818 | +0.2 (+5.51%) | 53,910,441 |
22 Jun 2005 | HKD | 3.525 | 3.6499 | 3.525 | 3.6251 | 2.6364 | +0.1 (+2.84%) | 12,918,125 |
21 Jun 2005 | HKD | 3.525 | 3.525 | 3.475 | 3.525 | 2.5636 | 0.0 (0.0%) | 3,755,125 |
20 Jun 2005 | HKD | 3.525 | 3.525 | 3.5001 | 3.525 | 2.5636 | +0.025 (+0.71%) | 2,840,750 |
17 Jun 2005 | HKD | 3.525 | 3.525 | 3.45 | 3.5001 | 2.5455 | -0.05 (-1.41%) | 7,337,000 |
16 Jun 2005 | HKD | 3.5001 | 3.55 | 3.475 | 3.55 | 2.5818 | 0.0 (0.0%) | 4,705,250 |
15 Jun 2005 | HKD | 3.55 | 3.575 | 3.5001 | 3.55 | 2.5818 | +0.025 (+0.71%) | 4,114,000 |
14 Jun 2005 | HKD | 3.55 | 3.575 | 3.525 | 3.525 | 2.5636 | -0.05 (-1.40%) | 4,384,875 |
13 Jun 2005 | HKD | 3.575 | 3.575 | 3.55 | 3.575 | 2.6 | 0.0 (0.0%) | 4,181,375 |
10 Jun 2005 | HKD | 3.575 | 3.575 | 3.55 | 3.575 | 2.6 | 0.0 (0.0%) | 2,565,750 |
9 Jun 2005 | HKD | 3.6 | 3.6 | 3.5001 | 3.575 | 2.6 | 0.0 (0.0%) | 5,495,875 |
8 Jun 2005 | HKD | 3.6 | 3.6251 | 3.575 | 3.575 | 2.6 | -0.025 (-0.69%) | 4,038,237 |
7 Jun 2005 | HKD | 3.5001 | 3.6 | 3.5001 | 3.6 | 2.6182 | +0.1 (+2.85%) | 8,272,127 |
6 Jun 2005 | HKD | 3.475 | 3.525 | 3.45 | 3.5001 | 2.5455 | 0.0 (0.0%) | 1,453,375 |
3 Jun 2005 | HKD | 3.45 | 3.5001 | 3.425 | 3.5001 | 2.5455 | +0.05 (+1.45%) | 3,261,500 |
2 Jun 2005 | HKD | 3.55 | 3.55 | 3.3749 | 3.45 | 2.5091 | -0.05 (-1.43%) | 12,545,500 |
1 Jun 2005 | HKD | 3.55 | 3.55 | 3.475 | 3.5001 | 2.5455 | 0.0 (0.0%) | 5,679,179 |
31 May 2005 | HKD | 3.55 | 3.55 | 3.5001 | 3.5001 | 2.5455 | -0.05 (-1.41%) | 2,967,250 |
30 May 2005 | HKD | 3.575 | 3.575 | 3.525 | 3.55 | 2.5818 | 0.0 (0.0%) | 8,954,000 |
27 May 2005 | HKD | 3.5001 | 3.55 | 3.5001 | 3.55 | 2.5818 | +0.05 (+1.43%) | 11,181,500 |
26 May 2005 | HKD | 3.5001 | 3.525 | 3.475 | 3.5001 | 2.5455 | -0.025 (-0.71%) | 8,665,250 |
25 May 2005 | HKD | 3.525 | 3.55 | 3.475 | 3.525 | 2.5636 | 0.0 (0.0%) | 22,173,250 |
24 May 2005 | HKD | 3.5001 | 3.55 | 3.475 | 3.525 | 2.5636 | +0.05 (+1.44%) | 6,344,250 |
23 May 2005 | HKD | 3.425 | 3.5001 | 3.3749 | 3.475 | 2.5273 | +0.05 (+1.46%) | 3,480,125 |
20 May 2005 | HKD | 3.425 | 3.425 | 3.4 | 3.425 | 2.4909 | +0.025 (+0.74%) | 2,085,875 |
19 May 2005 | HKD | 3.3749 | 3.5001 | 3.3749 | 3.4 | 2.4727 | +0.025 (+0.74%) | 13,832,500 |
18 May 2005 | HKD | 3.5001 | 3.5001 | 3.3501 | 3.3749 | 2.4545 | -0.125 (-3.58%) | 13,884,750 |
17 May 2005 | HKD | 3.6251 | 3.6251 | 3.4 | 3.5001 | 2.5455 | -0.1 (-2.78%) | 17,595,875 |