Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | HKD | 0.13 | 0.13 | 0.125 | 0.125 | 1.25 | -0.018 (-12.59%) | 73,200 |
5 Aug 2005 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 11,600 |
4 Aug 2005 | HKD | 0.143 | 0.143 | 0.14 | 0.143 | 1.43 | +0.003 (+2.14%) | 73,600 |
3 Aug 2005 | HKD | 0.144 | 0.145 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 56,800 |
2 Aug 2005 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 2,000 |
1 Aug 2005 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
29 Jul 2005 | HKD | 0.144 | 0.144 | 0.14 | 0.14 | 1.4 | -0.004 (-2.78%) | 62,400 |
28 Jul 2005 | HKD | 0.144 | 0.144 | 0.14 | 0.144 | 1.44 | -0.001 (-0.69%) | 53,200 |
27 Jul 2005 | HKD | 0.15 | 0.15 | 0.14 | 0.145 | 1.45 | +0.005 (+3.57%) | 282,000 |
26 Jul 2005 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | -0.003 (-2.10%) | 13,200 |
25 Jul 2005 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 0 |
22 Jul 2005 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 0 |
21 Jul 2005 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 72,000 |
20 Jul 2005 | HKD | 0.14 | 0.143 | 0.14 | 0.143 | 1.43 | 0.0 (0.0%) | 14,000 |
19 Jul 2005 | HKD | 0.132 | 0.143 | 0.132 | 0.143 | 1.43 | +0.003 (+2.14%) | 28,800 |
18 Jul 2005 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 23,200 |
15 Jul 2005 | HKD | 0.13 | 0.14 | 0.13 | 0.14 | 1.4 | 0.0 (0.0%) | 10,400 |
14 Jul 2005 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 1.4 | 0.0 (0.0%) | 0 |
13 Jul 2005 | HKD | 0.135 | 0.14 | 0.135 | 0.14 | 1.4 | -0.006 (-4.11%) | 10,400 |
12 Jul 2005 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 1.46 | 0.0 (0.0%) | 0 |
11 Jul 2005 | HKD | 0.135 | 0.146 | 0.13 | 0.146 | 1.46 | +0.005 (+3.55%) | 60,000 |
8 Jul 2005 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.41 | 0.0 (0.0%) | 0 |
7 Jul 2005 | HKD | 0.15 | 0.15 | 0.141 | 0.141 | 1.41 | -0.009 (-6%) | 72,000 |
6 Jul 2005 | HKD | 0.15 | 0.15 | 0.149 | 0.15 | 1.5 | 0.0 (0.0%) | 170,000 |
5 Jul 2005 | HKD | 0.143 | 0.15 | 0.143 | 0.15 | 1.5 | 0.0 (0.0%) | 30,000 |
4 Jul 2005 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 1,600 |
1 Jul 2005 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.146 | 0.15 | 0.146 | 0.15 | 1.5 | +0.004 (+2.74%) | 158,000 |
29 Jun 2005 | HKD | 0.15 | 0.152 | 0.146 | 0.146 | 1.46 | -0.005 (-3.31%) | 170,000 |
28 Jun 2005 | HKD | 0.15 | 0.151 | 0.148 | 0.151 | 1.51 | +0.003 (+2.03%) | 502,000 |