Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.23 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.465 | 0.465 | 0.45 | 0.46 | 0.23 | -0.005 (-1.08%) | 888,000 |
29 Jun 2005 | HKD | 0.465 | 0.47 | 0.45 | 0.465 | 0.2325 | +0.005 (+1.09%) | 3,632,000 |
28 Jun 2005 | HKD | 0.465 | 0.47 | 0.445 | 0.46 | 0.23 | -0.005 (-1.08%) | 8,848,000 |
27 Jun 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.2325 | +0.005 (+1.09%) | 976,000 |
24 Jun 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.23 | -0.005 (-1.08%) | 1,000,000 |
23 Jun 2005 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.2325 | -0.01 (-2.11%) | 616,000 |
22 Jun 2005 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.2375 | +0.015 (+3.26%) | 3,112,000 |
21 Jun 2005 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.23 | +0.005 (+1.10%) | 1,536,000 |
20 Jun 2005 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.2275 | -0.01 (-2.15%) | 168,000 |
17 Jun 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.2325 | +0.005 (+1.09%) | 328,000 |
16 Jun 2005 | HKD | 0.455 | 0.46 | 0.45 | 0.46 | 0.23 | 0.0 (0.0%) | 872,000 |
15 Jun 2005 | HKD | 0.45 | 0.46 | 0.445 | 0.46 | 0.23 | +0.005 (+1.10%) | 1,776,000 |
14 Jun 2005 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 0.2275 | -0.015 (-3.19%) | 2,992,000 |
13 Jun 2005 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.235 | +0.01 (+2.17%) | 992,000 |
10 Jun 2005 | HKD | 0.47 | 0.49 | 0.46 | 0.46 | 0.23 | -0.005 (-1.08%) | 3,384,000 |
9 Jun 2005 | HKD | 0.47 | 0.475 | 0.465 | 0.465 | 0.2325 | -0.005 (-1.06%) | 1,688,000 |
8 Jun 2005 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.235 | -0.005 (-1.05%) | 1,200,000 |
7 Jun 2005 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.2375 | +0.015 (+3.26%) | 416,000 |
6 Jun 2005 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.23 | -0.005 (-1.08%) | 528,000 |
3 Jun 2005 | HKD | 0.465 | 0.47 | 0.465 | 0.465 | 0.2325 | +0.005 (+1.09%) | 1,272,000 |
2 Jun 2005 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.23 | 0.0 (0.0%) | 688,000 |
1 Jun 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.23 | -0.005 (-1.08%) | 400,000 |
31 May 2005 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 1,000,000 |
30 May 2005 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 680,000 |
27 May 2005 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.2325 | 0.0 (0.0%) | 3,728,000 |
26 May 2005 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.2325 | 0.0 (0.0%) | 912,000 |
25 May 2005 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.2325 | -0.005 (-1.06%) | 640,000 |
24 May 2005 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.235 | -0.005 (-1.05%) | 744,000 |
23 May 2005 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.2375 | +0.005 (+1.06%) | 520,000 |