Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2005 | HKD | 2.05 | 2.15 | 2.05 | 2.15 | 1.075 | +0.1 (+4.88%) | 744,000 |
12 Aug 2005 | HKD | 2 | 2.075 | 2 | 2.05 | 1.025 | 0.0 (0.0%) | 428,000 |
11 Aug 2005 | HKD | 1.97 | 2.05 | 1.97 | 2.05 | 1.025 | +0.08 (+4.06%) | 640,000 |
10 Aug 2005 | HKD | 2.025 | 2.025 | 1.97 | 1.97 | 0.985 | -0.055 (-2.72%) | 224,000 |
9 Aug 2005 | HKD | 2 | 2.05 | 2 | 2.025 | 1.0125 | +0.055 (+2.79%) | 312,000 |
8 Aug 2005 | HKD | 1.96 | 1.97 | 1.95 | 1.97 | 0.985 | +0.03 (+1.55%) | 56,000 |
5 Aug 2005 | HKD | 1.94 | 1.94 | 1.93 | 1.94 | 0.97 | 0.0 (0.0%) | 632,000 |
4 Aug 2005 | HKD | 1.97 | 1.97 | 1.94 | 1.94 | 0.97 | +0.01 (+0.52%) | 188,000 |
3 Aug 2005 | HKD | 1.95 | 1.96 | 1.93 | 1.93 | 0.965 | -0.04 (-2.03%) | 332,000 |
2 Aug 2005 | HKD | 1.95 | 1.97 | 1.95 | 1.97 | 0.985 | +0.01 (+0.51%) | 156,000 |
1 Aug 2005 | HKD | 1.95 | 1.96 | 1.95 | 1.96 | 0.98 | -0.04 (-2%) | 16,000 |
29 Jul 2005 | HKD | 1.99 | 2 | 1.98 | 2 | 1 | +0.01 (+0.50%) | 1,704,000 |
28 Jul 2005 | HKD | 1.92 | 1.99 | 1.91 | 1.99 | 0.995 | +0.05 (+2.58%) | 1,100,000 |
27 Jul 2005 | HKD | 1.93 | 1.95 | 1.93 | 1.94 | 0.97 | -0.01 (-0.51%) | 260,000 |
26 Jul 2005 | HKD | 1.93 | 1.95 | 1.91 | 1.95 | 0.975 | -0.01 (-0.51%) | 297,000 |
25 Jul 2005 | HKD | 1.84 | 1.96 | 1.84 | 1.96 | 0.98 | +0.01 (+0.51%) | 484,000 |
22 Jul 2005 | HKD | 2 | 2 | 1.95 | 1.95 | 0.975 | -0.1 (-4.88%) | 244,000 |
21 Jul 2005 | HKD | 2 | 2.05 | 1.99 | 2.05 | 1.025 | -0.025 (-1.20%) | 692,000 |
20 Jul 2005 | HKD | 2.15 | 2.15 | 2.025 | 2.075 | 1.0375 | -0.075 (-3.49%) | 344,000 |
19 Jul 2005 | HKD | 2.125 | 2.15 | 2.125 | 2.15 | 1.075 | 0.0 (0.0%) | 64,000 |
18 Jul 2005 | HKD | 2.15 | 2.175 | 2.15 | 2.15 | 1.075 | -0.05 (-2.27%) | 36,000 |
15 Jul 2005 | HKD | 2.2 | 2.2 | 2.15 | 2.2 | 1.1 | 0.0 (0.0%) | 504,000 |
14 Jul 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.2 | 1.1 | -0.025 (-1.12%) | 708,000 |
13 Jul 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.225 | 1.1125 | 0.0 (0.0%) | 372,000 |
12 Jul 2005 | HKD | 2.225 | 2.25 | 2.2 | 2.225 | 1.1125 | 0.0 (0.0%) | 172,000 |
11 Jul 2005 | HKD | 2.225 | 2.25 | 2.225 | 2.225 | 1.1125 | 0.0 (0.0%) | 100,000 |
8 Jul 2005 | HKD | 2.2 | 2.275 | 2.2 | 2.225 | 1.1125 | 0.0 (0.0%) | 264,000 |
7 Jul 2005 | HKD | 2.225 | 2.275 | 2.225 | 2.225 | 1.1125 | +0.025 (+1.14%) | 676,000 |
6 Jul 2005 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 1.1 | -0.1 (-4.35%) | 1,900,000 |
5 Jul 2005 | HKD | 2.275 | 2.325 | 2.25 | 2.3 | 1.15 | 0.0 (0.0%) | 1,772,000 |