Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | HKD | 0.3999 | 0.44 | 0.3999 | 0.425 | 3.045 | +0.015 (+3.63%) | 456,094 |
21 Jun 2005 | HKD | 0.39 | 0.4101 | 0.39 | 0.4101 | 2.9383 | +0.015 (+3.82%) | 33,441 |
20 Jun 2005 | HKD | 0.385 | 0.3999 | 0.385 | 0.395 | 2.8301 | +0.005 (+1.28%) | 13,901 |
17 Jun 2005 | HKD | 0.4101 | 0.4101 | 0.385 | 0.39 | 2.7943 | -0.02 (-4.90%) | 28,919 |
16 Jun 2005 | HKD | 0.4051 | 0.415 | 0.4051 | 0.4101 | 2.9383 | +0.005 (+1.23%) | 112,294 |
15 Jun 2005 | HKD | 0.415 | 0.415 | 0.39 | 0.4051 | 2.9024 | -0.005 (-1.22%) | 25,402 |
14 Jun 2005 | HKD | 0.38 | 0.4101 | 0.38 | 0.4101 | 2.9383 | +0.02 (+5.15%) | 117,799 |
13 Jun 2005 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 2.7943 | +0.005 (+1.30%) | 13,932 |
10 Jun 2005 | HKD | 0.3999 | 0.3999 | 0.385 | 0.385 | 2.7584 | -0.01 (-2.53%) | 71,349 |
9 Jun 2005 | HKD | 0.38 | 0.395 | 0.38 | 0.395 | 2.8301 | -0.005 (-1.23%) | 13,455 |
8 Jun 2005 | HKD | 0.4101 | 0.4101 | 0.39 | 0.3999 | 2.8652 | 0.0 (0.0%) | 8,422 |
7 Jun 2005 | HKD | 0.39 | 0.3999 | 0.39 | 0.3999 | 2.8652 | 0.0 (0.0%) | 614 |
6 Jun 2005 | HKD | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 2.8652 | -0.01 (-2.49%) | 6,309 |
3 Jun 2005 | HKD | 0.375 | 0.4101 | 0.375 | 0.4101 | 2.9383 | +0.015 (+3.82%) | 34,223 |
2 Jun 2005 | HKD | 0.415 | 0.415 | 0.39 | 0.395 | 2.8301 | -0.02 (-4.82%) | 10,161 |
1 Jun 2005 | HKD | 0.39 | 0.415 | 0.385 | 0.415 | 2.9734 | +0.015 (+3.78%) | 88,489 |
31 May 2005 | HKD | 0.3999 | 0.3999 | 0.385 | 0.3999 | 2.8652 | -0.01 (-2.49%) | 191,270 |
30 May 2005 | HKD | 0.4101 | 0.4101 | 0.3999 | 0.4101 | 2.9383 | 0.0 (0.0%) | 97,701 |
27 May 2005 | HKD | 0.3999 | 0.42 | 0.3999 | 0.4101 | 2.9383 | 0.0 (0.0%) | 214,774 |
26 May 2005 | HKD | 0.4051 | 0.42 | 0.4051 | 0.4101 | 2.9383 | +0.005 (+1.23%) | 24,676 |
25 May 2005 | HKD | 0.415 | 0.43 | 0.3999 | 0.4051 | 2.9024 | -0.035 (-7.93%) | 151,827 |
24 May 2005 | HKD | 0.42 | 0.44 | 0.3999 | 0.44 | 3.1525 | +0.02 (+4.76%) | 66,883 |
23 May 2005 | HKD | 0.3999 | 0.435 | 0.3999 | 0.42 | 3.0092 | -0.015 (-3.45%) | 5,471 |
20 May 2005 | HKD | 0.435 | 0.44 | 0.42 | 0.435 | 3.1167 | 0.0 (0.0%) | 255,554 |
19 May 2005 | HKD | 0.425 | 0.44 | 0.42 | 0.435 | 3.1167 | 0.0 (0.0%) | 122,991 |
18 May 2005 | HKD | 0.415 | 0.435 | 0.4101 | 0.435 | 3.1167 | +0.02 (+4.82%) | 98,985 |
17 May 2005 | HKD | 0.425 | 0.435 | 0.4101 | 0.415 | 2.9734 | -0.035 (-7.78%) | 103,172 |
16 May 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.2241 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.2241 | 0.0 (0.0%) | 0 |
12 May 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.2241 | 0.0 (0.0%) | 0 |