Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | HKD | 0.4051 | 0.45 | 0.3999 | 0.45 | 3.2241 | +0.045 (+11.08%) | 168,045 |
2 Aug 2005 | HKD | 0.395 | 0.415 | 0.39 | 0.4051 | 2.9024 | -0.01 (-2.39%) | 37,015 |
1 Aug 2005 | HKD | 0.395 | 0.42 | 0.395 | 0.415 | 2.9734 | -0.005 (-1.19%) | 51,642 |
29 Jul 2005 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 3.0092 | 0.0 (0.0%) | 31,320 |
28 Jul 2005 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 3.0092 | -0.005 (-1.18%) | 38,801 |
27 Jul 2005 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 3.045 | -0.005 (-1.16%) | 7,090 |
26 Jul 2005 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 3.0808 | 0.0 (0.0%) | 12,171 |
25 Jul 2005 | HKD | 0.425 | 0.455 | 0.4051 | 0.43 | 3.0808 | +0.01 (+2.38%) | 34,670 |
22 Jul 2005 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 3.0092 | 0.0 (0.0%) | 23,448 |
21 Jul 2005 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 3.0092 | -0.02 (-4.55%) | 25,458 |
20 Jul 2005 | HKD | 0.435 | 0.45 | 0.415 | 0.44 | 3.1525 | 0.0 (0.0%) | 114,393 |
19 Jul 2005 | HKD | 0.435 | 0.45 | 0.435 | 0.44 | 3.1525 | +0.005 (+1.15%) | 175,638 |
18 Jul 2005 | HKD | 0.425 | 0.435 | 0.42 | 0.435 | 3.1167 | +0.005 (+1.16%) | 127,178 |
15 Jul 2005 | HKD | 0.425 | 0.435 | 0.4101 | 0.43 | 3.0808 | +0.005 (+1.18%) | 84,022 |
14 Jul 2005 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 3.045 | -0.01 (-2.30%) | 35,926 |
13 Jul 2005 | HKD | 0.425 | 0.435 | 0.415 | 0.435 | 3.1167 | +0.015 (+3.57%) | 63,477 |
12 Jul 2005 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 3.0092 | -0.005 (-1.18%) | 112,998 |
11 Jul 2005 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 3.045 | 0.0 (0.0%) | 19,596 |
8 Jul 2005 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 3.045 | -0.015 (-3.41%) | 40,085 |
7 Jul 2005 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 3.1525 | 0.0 (0.0%) | 138,232 |
6 Jul 2005 | HKD | 0.4101 | 0.45 | 0.4101 | 0.44 | 3.1525 | +0.015 (+3.53%) | 130,528 |
5 Jul 2005 | HKD | 0.45 | 0.45 | 0.425 | 0.425 | 3.045 | -0.03 (-6.59%) | 14,739 |
4 Jul 2005 | HKD | 0.4101 | 0.4599 | 0.4101 | 0.455 | 3.26 | +0.005 (+1.11%) | 179,769 |
1 Jul 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.2241 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.45 | 0.45 | 0.415 | 0.45 | 3.2241 | +0.005 (+1.12%) | 208,967 |
29 Jun 2005 | HKD | 0.45 | 0.45 | 0.425 | 0.445 | 3.1883 | +0.015 (+3.49%) | 118,184 |
28 Jun 2005 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 3.0808 | +0.01 (+2.38%) | 127,848 |
27 Jun 2005 | HKD | 0.4101 | 0.42 | 0.4051 | 0.42 | 3.0092 | +0.01 (+2.41%) | 120,869 |
24 Jun 2005 | HKD | 0.415 | 0.415 | 0.4051 | 0.4101 | 2.9383 | -0.01 (-2.36%) | 44,272 |
23 Jun 2005 | HKD | 0.425 | 0.425 | 0.4101 | 0.42 | 3.0092 | -0.005 (-1.18%) | 36,624 |