Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2005 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 5,076,000 |
19 Aug 2005 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 3,016,000 |
18 Aug 2005 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 4,660,000 |
17 Aug 2005 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,520,000 |
16 Aug 2005 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 6,288,000 |
15 Aug 2005 | HKD | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 17,432,000 |
12 Aug 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,204,000 |
11 Aug 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 6,000,000 |
10 Aug 2005 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 3,024,000 |
9 Aug 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 2,360,000 |
8 Aug 2005 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,432,000 |
5 Aug 2005 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 3,038,000 |
4 Aug 2005 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,088,000 |
3 Aug 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 3,244,000 |
2 Aug 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,886,000 |
1 Aug 2005 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,585,882 |
29 Jul 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 4,988,000 |
28 Jul 2005 | HKD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 6,884,000 |
27 Jul 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 3,060,000 |
26 Jul 2005 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 18,100,000 |
25 Jul 2005 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 3,036,000 |
22 Jul 2005 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 8,872,000 |
21 Jul 2005 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 3,904,000 |
20 Jul 2005 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 6,724,000 |
19 Jul 2005 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,356,000 |
18 Jul 2005 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,696,000 |
15 Jul 2005 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 3,500,000 |
14 Jul 2005 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.02 (+3.57%) | 5,040,000 |
13 Jul 2005 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 2,428,000 |
12 Jul 2005 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 3,549,015 |