Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.28 | 0.0 (0.0%) | 872,000 |
11 Aug 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.28 | -0.02 (-3.45%) | 1,184,000 |
10 Aug 2005 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.29 | +0.02 (+3.57%) | 5,664,000 |
9 Aug 2005 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 0.28 | +0.02 (+3.70%) | 1,288,000 |
8 Aug 2005 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.27 | -0.01 (-1.82%) | 1,072,000 |
5 Aug 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.275 | -0.02 (-3.51%) | 1,912,000 |
4 Aug 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.285 | -0.01 (-1.72%) | 2,664,000 |
3 Aug 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.29 | +0.02 (+3.57%) | 6,440,000 |
2 Aug 2005 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.28 | +0.04 (+7.69%) | 3,864,000 |
1 Aug 2005 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.26 | +0.01 (+1.96%) | 3,240,000 |
29 Jul 2005 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.255 | -0.01 (-1.92%) | 784,000 |
28 Jul 2005 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.26 | +0.01 (+1.96%) | 2,496,000 |
27 Jul 2005 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.255 | +0.01 (+2%) | 4,984,000 |
26 Jul 2005 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 2,048,000 |
25 Jul 2005 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.25 | +0.01 (+2.04%) | 2,120,000 |
22 Jul 2005 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.245 | -0.01 (-2%) | 312,000 |
21 Jul 2005 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.25 | -0.01 (-1.96%) | 280,000 |
20 Jul 2005 | HKD | 0.47 | 0.51 | 0.465 | 0.51 | 0.255 | +0.04 (+8.51%) | 1,984,000 |
19 Jul 2005 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.235 | +0.005 (+1.08%) | 1,200,000 |
18 Jul 2005 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 2,920,000 |
15 Jul 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 3,424,000 |
14 Jul 2005 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 6,824,000 |
13 Jul 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 4,000,000 |
12 Jul 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.2325 | 0.0 (0.0%) | 1,704,000 |
11 Jul 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2325 | +0.005 (+1.09%) | 3,288,000 |
8 Jul 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.23 | -0.005 (-1.08%) | 1,936,000 |
7 Jul 2005 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.2325 | -0.005 (-1.06%) | 2,008,000 |
6 Jul 2005 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.235 | +0.005 (+1.08%) | 4,784,000 |
5 Jul 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.2325 | 0.0 (0.0%) | 2,000,000 |
4 Jul 2005 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.2325 | +0.005 (+1.09%) | 3,664,000 |