Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 2,792,000 |
8 Jul 2005 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,420,000 |
7 Jul 2005 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 7,704,000 |
6 Jul 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,196,000 |
5 Jul 2005 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 4,124,000 |
4 Jul 2005 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 884,000 |
1 Jul 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 3,240,000 |
29 Jun 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 3,096,000 |
28 Jun 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,456,000 |
27 Jun 2005 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 1,368,000 |
24 Jun 2005 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 1,800,000 |
23 Jun 2005 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 2,172,000 |
22 Jun 2005 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.02 (+3.39%) | 4,228,000 |
21 Jun 2005 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 1,112,000 |
20 Jun 2005 | HKD | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,484,000 |
17 Jun 2005 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 3,046,266 |
16 Jun 2005 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,656,000 |
15 Jun 2005 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,112,000 |
14 Jun 2005 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 3,456,000 |
13 Jun 2005 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,460,000 |
10 Jun 2005 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 5,852,000 |
9 Jun 2005 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 6,464,000 |
8 Jun 2005 | HKD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 4,903,857 |
7 Jun 2005 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 4,756,000 |
6 Jun 2005 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 26,340,000 |
3 Jun 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 9,112,000 |
2 Jun 2005 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 2,808,000 |
1 Jun 2005 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,248,000 |
31 May 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,956,000 |