Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | HKD | 0.3313 | 0.3313 | 0.324 | 0.3276 | 0.3276 | 0.0 (0.0%) | 1,744,453 |
2 Aug 2005 | HKD | 0.3276 | 0.3276 | 0.3276 | 0.3276 | 0.3276 | +0.004 (+1.11%) | 2,385,917 |
1 Aug 2005 | HKD | 0.3276 | 0.3276 | 0.324 | 0.324 | 0.324 | -0.004 (-1.10%) | 2,247,185 |
29 Jul 2005 | HKD | 0.324 | 0.3276 | 0.3167 | 0.3276 | 0.3276 | 0.0 (0.0%) | 2,928,758 |
28 Jul 2005 | HKD | 0.3349 | 0.3349 | 0.3203 | 0.3276 | 0.3276 | -0.007 (-2.18%) | 6,203,109 |
27 Jul 2005 | HKD | 0.3385 | 0.3385 | 0.3276 | 0.3349 | 0.3349 | 0.0 (0.0%) | 5,071,275 |
26 Jul 2005 | HKD | 0.3422 | 0.3458 | 0.3203 | 0.3349 | 0.3349 | -0.004 (-1.06%) | 58,163,218 |
25 Jul 2005 | HKD | 0.3313 | 0.3422 | 0.3276 | 0.3385 | 0.3385 | +0.011 (+3.33%) | 5,988,830 |
22 Jul 2005 | HKD | 0.3276 | 0.3276 | 0.3167 | 0.3276 | 0.3276 | 0.0 (0.0%) | 942,279 |
21 Jul 2005 | HKD | 0.3167 | 0.3276 | 0.3167 | 0.3276 | 0.3276 | +0.015 (+4.63%) | 4,979,245 |
20 Jul 2005 | HKD | 0.3131 | 0.3203 | 0.3131 | 0.3131 | 0.3131 | -0.004 (-1.14%) | 1,318,641 |
19 Jul 2005 | HKD | 0.3167 | 0.3167 | 0.3131 | 0.3167 | 0.3167 | 0.0 (0.0%) | 233,509 |
18 Jul 2005 | HKD | 0.3131 | 0.3167 | 0.3058 | 0.3167 | 0.3167 | +0.007 (+2.36%) | 2,036,949 |
15 Jul 2005 | HKD | 0.3021 | 0.3131 | 0.2985 | 0.3094 | 0.3094 | +0.007 (+2.42%) | 1,596,380 |
14 Jul 2005 | HKD | 0.2985 | 0.3021 | 0.2985 | 0.3021 | 0.3021 | +0.004 (+1.21%) | 494,491 |
13 Jul 2005 | HKD | 0.2985 | 0.3021 | 0.2949 | 0.2985 | 0.2985 | -0.004 (-1.19%) | 1,046,672 |
12 Jul 2005 | HKD | 0.2985 | 0.3021 | 0.2949 | 0.3021 | 0.3021 | +0.007 (+2.44%) | 2,629,041 |
11 Jul 2005 | HKD | 0.3058 | 0.3058 | 0.2949 | 0.2949 | 0.2949 | -0.004 (-1.21%) | 1,645,555 |
8 Jul 2005 | HKD | 0.3094 | 0.3131 | 0.2949 | 0.2985 | 0.2985 | -0.015 (-4.66%) | 2,648,272 |
7 Jul 2005 | HKD | 0.324 | 0.324 | 0.3094 | 0.3131 | 0.3131 | -0.007 (-2.25%) | 1,348,860 |
6 Jul 2005 | HKD | 0.3167 | 0.3203 | 0.3021 | 0.3203 | 0.3203 | +0.004 (+1.14%) | 4,955,894 |
5 Jul 2005 | HKD | 0.3203 | 0.3203 | 0.3167 | 0.3167 | 0.3167 | -0.011 (-3.33%) | 637,343 |
4 Jul 2005 | HKD | 0.3203 | 0.3276 | 0.3203 | 0.3276 | 0.3276 | +0.004 (+1.11%) | 651,079 |
1 Jul 2005 | HKD | 0.324 | 0.324 | 0.324 | 0.324 | 0.324 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.3203 | 0.324 | 0.3167 | 0.324 | 0.324 | +0.004 (+1.16%) | 637,343 |
29 Jun 2005 | HKD | 0.3203 | 0.3203 | 0.3131 | 0.3203 | 0.3203 | 0.0 (0.0%) | 2,387,290 |
28 Jun 2005 | HKD | 0.324 | 0.3276 | 0.3203 | 0.3203 | 0.3203 | -0.007 (-2.23%) | 2,637,283 |
27 Jun 2005 | HKD | 0.3276 | 0.3276 | 0.324 | 0.3276 | 0.3276 | 0.0 (0.0%) | 1,788,407 |
24 Jun 2005 | HKD | 0.324 | 0.3276 | 0.324 | 0.3276 | 0.3276 | 0.0 (0.0%) | 714,264 |
23 Jun 2005 | HKD | 0.3276 | 0.3349 | 0.324 | 0.3276 | 0.3276 | -0.007 (-2.18%) | 2,321,358 |