Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | HKD | 15.75 | 15.75 | 15.65 | 15.7 | 14.5546 | -0.05 (-0.32%) | 860,400 |
2 Aug 2005 | HKD | 15.65 | 15.75 | 15.65 | 15.75 | 14.6009 | +0.1 (+0.64%) | 1,393,832 |
1 Aug 2005 | HKD | 15.55 | 15.7 | 15.45 | 15.65 | 14.5082 | 0.0 (0.0%) | 1,516,000 |
29 Jul 2005 | HKD | 15.45 | 15.7 | 15.45 | 15.65 | 14.5082 | +0.1 (+0.64%) | 1,057,600 |
28 Jul 2005 | HKD | 15.7 | 15.7 | 15.5 | 15.55 | 14.4155 | -0.15 (-0.96%) | 885,440 |
27 Jul 2005 | HKD | 15.3 | 15.9 | 15.3 | 15.7 | 14.5546 | +0.2 (+1.29%) | 2,369,600 |
26 Jul 2005 | HKD | 15.3 | 15.55 | 15.1 | 15.5 | 14.3692 | +0.25 (+1.64%) | 2,170,000 |
25 Jul 2005 | HKD | 15.2 | 15.35 | 15.2 | 15.25 | 14.1374 | +0.05 (+0.33%) | 824,400 |
22 Jul 2005 | HKD | 15.05 | 15.3 | 15 | 15.2 | 14.091 | +0.1 (+0.66%) | 1,325,280 |
21 Jul 2005 | HKD | 14.8 | 15.1 | 14.8 | 15.1 | 13.9983 | +0.3 (+2.03%) | 803,760 |
20 Jul 2005 | HKD | 15 | 15.05 | 14.8 | 14.8 | 13.7202 | -0.1 (-0.67%) | 380,000 |
19 Jul 2005 | HKD | 15 | 15.15 | 14.8 | 14.9 | 13.8129 | -0.1 (-0.67%) | 1,598,100 |
18 Jul 2005 | HKD | 14.6 | 15.1 | 14.55 | 15 | 13.9056 | +0.4 (+2.74%) | 3,295,320 |
15 Jul 2005 | HKD | 14.2 | 14.65 | 14.2 | 14.6 | 13.5348 | +0.4 (+2.82%) | 2,915,341 |
14 Jul 2005 | HKD | 14.25 | 14.4 | 14.2 | 14.2 | 13.164 | 0.0 (0.0%) | 2,736,800 |
13 Jul 2005 | HKD | 14.15 | 14.25 | 14.15 | 14.2 | 13.164 | +0.1 (+0.71%) | 2,505,600 |
12 Jul 2005 | HKD | 14.2 | 14.2 | 14.1 | 14.1 | 13.0713 | -0.1 (-0.70%) | 771,200 |
11 Jul 2005 | HKD | 14.25 | 14.25 | 14.15 | 14.2 | 13.164 | +0.05 (+0.35%) | 651,027 |
8 Jul 2005 | HKD | 14.2 | 14.25 | 14.1 | 14.15 | 13.1177 | -0.15 (-1.05%) | 485,400 |
7 Jul 2005 | HKD | 14.3 | 14.35 | 14.25 | 14.3 | 13.2567 | -0.1 (-0.69%) | 953,690 |
6 Jul 2005 | HKD | 14.5 | 14.5 | 14.4 | 14.4 | 13.3494 | -0.1 (-0.69%) | 693,600 |
5 Jul 2005 | HKD | 14.4 | 14.55 | 14.4 | 14.5 | 13.4421 | +0.2 (+1.40%) | 672,800 |
4 Jul 2005 | HKD | 14.45 | 14.5 | 14.3 | 14.3 | 13.2567 | -0.15 (-1.04%) | 835,200 |
1 Jul 2005 | HKD | 14.45 | 14.45 | 14.45 | 14.45 | 13.3958 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 14.6 | 14.6 | 14.4 | 14.45 | 13.3958 | -0.1 (-0.69%) | 715,600 |
29 Jun 2005 | HKD | 14.55 | 14.6 | 14.4 | 14.55 | 13.4885 | +0.4 (+2.83%) | 1,878,093 |
28 Jun 2005 | HKD | 14.15 | 14.15 | 14.15 | 14.15 | 13.1177 | 0.0 (0.0%) | 0 |
27 Jun 2005 | HKD | 14.15 | 14.25 | 14.15 | 14.15 | 13.1177 | -0.05 (-0.35%) | 219,170 |
24 Jun 2005 | HKD | 14.25 | 14.3 | 14.2 | 14.2 | 13.164 | -0.1 (-0.70%) | 316,800 |
23 Jun 2005 | HKD | 14.3 | 14.45 | 14.15 | 14.3 | 13.2567 | 0.0 (0.0%) | 715,600 |