Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | HKD | 14.15 | 14.35 | 14.15 | 14.3 | 13.2567 | +0.15 (+1.06%) | 236,000 |
21 Jun 2005 | HKD | 14.1 | 14.2 | 14.1 | 14.15 | 13.1177 | +0.05 (+0.35%) | 98,800 |
20 Jun 2005 | HKD | 14.15 | 14.15 | 14.05 | 14.1 | 13.0713 | 0.0 (0.0%) | 243,600 |
17 Jun 2005 | HKD | 14.05 | 14.2 | 14.05 | 14.1 | 13.0713 | +0.05 (+0.36%) | 327,600 |
16 Jun 2005 | HKD | 14.2 | 14.2 | 13.95 | 14.05 | 13.0249 | -0.15 (-1.06%) | 617,200 |
15 Jun 2005 | HKD | 14.4 | 14.4 | 14.2 | 14.2 | 13.164 | -0.2 (-1.39%) | 611,200 |
14 Jun 2005 | HKD | 14.6 | 14.65 | 14.4 | 14.4 | 13.3494 | -0.35 (-2.37%) | 682,400 |
13 Jun 2005 | HKD | 14.4 | 14.75 | 14.4 | 14.75 | 13.6739 | +0.35 (+2.43%) | 2,000,410 |
10 Jun 2005 | HKD | 14.5 | 14.5 | 14.3 | 14.4 | 13.3494 | -0.1 (-0.69%) | 230,560 |
9 Jun 2005 | HKD | 14.35 | 14.5 | 14.3 | 14.5 | 13.4421 | +0.15 (+1.05%) | 1,804,000 |
8 Jun 2005 | HKD | 14.2 | 14.5 | 14.2 | 14.35 | 13.3031 | +0.3 (+2.14%) | 2,046,608 |
7 Jun 2005 | HKD | 14 | 14.2 | 14 | 14.05 | 13.0249 | 0.0 (0.0%) | 984,800 |
6 Jun 2005 | HKD | 14 | 14.05 | 13.95 | 14.05 | 13.0249 | 0.0 (0.0%) | 162,400 |
3 Jun 2005 | HKD | 14.1 | 14.1 | 14 | 14.05 | 13.0249 | -0.05 (-0.35%) | 716,899 |
2 Jun 2005 | HKD | 14 | 14.1 | 13.95 | 14.1 | 13.0713 | +0.15 (+1.08%) | 847,600 |
1 Jun 2005 | HKD | 14.1 | 14.1 | 13.9 | 13.95 | 12.9322 | -0.15 (-1.06%) | 626,630 |
31 May 2005 | HKD | 13.75 | 14.2 | 13.7 | 14.1 | 13.0713 | +0.4 (+2.92%) | 1,731,200 |
30 May 2005 | HKD | 13.65 | 13.7 | 13.65 | 13.7 | 12.7005 | +0.1 (+0.74%) | 267,200 |
27 May 2005 | HKD | 13.6 | 13.7 | 13.6 | 13.6 | 12.6078 | -0.05 (-0.37%) | 285,200 |
26 May 2005 | HKD | 13.65 | 13.65 | 13.6 | 13.65 | 12.6541 | +0.05 (+0.37%) | 360,000 |
25 May 2005 | HKD | 13.55 | 13.75 | 13.55 | 13.6 | 12.6078 | +0.05 (+0.37%) | 942,000 |
24 May 2005 | HKD | 13.6 | 13.6 | 13.5 | 13.55 | 12.5614 | -0.1 (-0.73%) | 406,800 |
23 May 2005 | HKD | 13.65 | 13.65 | 13.6 | 13.65 | 12.6541 | -0.05 (-0.36%) | 560,760 |
20 May 2005 | HKD | 13.65 | 13.7 | 13.6 | 13.7 | 12.7005 | +0.1 (+0.74%) | 2,715,600 |
19 May 2005 | HKD | 13.75 | 13.75 | 13.55 | 13.6 | 12.6078 | -0.1 (-0.73%) | 841,200 |
18 May 2005 | HKD | 13.7 | 13.75 | 13.65 | 13.7 | 12.7005 | 0.0 (0.0%) | 863,000 |
17 May 2005 | HKD | 13.7 | 13.7 | 13.6 | 13.7 | 12.7005 | +0.05 (+0.37%) | 859,200 |
16 May 2005 | HKD | 13.65 | 13.65 | 13.65 | 13.65 | 12.6541 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 13.8 | 13.9 | 13.65 | 13.65 | 12.6541 | -0.1 (-0.73%) | 197,200 |
12 May 2005 | HKD | 13.8 | 13.8 | 13.75 | 13.75 | 12.7468 | -0.05 (-0.36%) | 143,360 |