Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | HKD | 0.57 | 0.65 | 0.57 | 0.64 | 0.56 | +0.08 (+14.29%) | 5,019,429 |
31 Aug 2005 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.49 | +0.01 (+1.82%) | 1,378,286 |
30 Aug 2005 | HKD | 0.53 | 0.57 | 0.53 | 0.55 | 0.4813 | +0.03 (+5.77%) | 1,549,714 |
29 Aug 2005 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.455 | +0.02 (+4%) | 1,947,429 |
26 Aug 2005 | HKD | 0.47 | 0.5 | 0.46 | 0.5 | 0.4375 | +0.025 (+5.26%) | 5,811,429 |
25 Aug 2005 | HKD | 0.48 | 0.48 | 0.47 | 0.475 | 0.4156 | +0.005 (+1.06%) | 265,143 |
24 Aug 2005 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4113 | 0.0 (0.0%) | 0 |
23 Aug 2005 | HKD | 0.445 | 0.47 | 0.445 | 0.47 | 0.4113 | -0.01 (-2.08%) | 242,286 |
22 Aug 2005 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.42 | +0.015 (+3.23%) | 22,857 |
19 Aug 2005 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.4069 | 0.0 (0.0%) | 354,286 |
18 Aug 2005 | HKD | 0.47 | 0.48 | 0.465 | 0.465 | 0.4069 | -0.005 (-1.06%) | 272,000 |
17 Aug 2005 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.4113 | -0.01 (-2.08%) | 133,714 |
16 Aug 2005 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.42 | 0.0 (0.0%) | 347,429 |
15 Aug 2005 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.42 | -0.01 (-2.04%) | 125,714 |
12 Aug 2005 | HKD | 0.495 | 0.495 | 0.475 | 0.49 | 0.4288 | -0.005 (-1.01%) | 706,286 |
11 Aug 2005 | HKD | 0.47 | 0.53 | 0.47 | 0.495 | 0.4331 | +0.025 (+5.32%) | 3,117,714 |
10 Aug 2005 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.4113 | -0.01 (-2.08%) | 100,571 |
9 Aug 2005 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.42 | +0.005 (+1.05%) | 427,429 |
8 Aug 2005 | HKD | 0.48 | 0.5 | 0.47 | 0.475 | 0.4156 | -0.005 (-1.04%) | 749,714 |
5 Aug 2005 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.42 | 0.0 (0.0%) | 3,947,429 |
4 Aug 2005 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 0.42 | 0.0 (0.0%) | 1,778,286 |
3 Aug 2005 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.42 | -0.01 (-2.04%) | 756,571 |
2 Aug 2005 | HKD | 0.495 | 0.495 | 0.48 | 0.49 | 0.4288 | +0.01 (+2.08%) | 1,699,429 |
1 Aug 2005 | HKD | 0.48 | 0.51 | 0.48 | 0.48 | 0.42 | 0.0 (0.0%) | 1,043,429 |
29 Jul 2005 | HKD | 0.46 | 0.5 | 0.46 | 0.48 | 0.42 | -0.005 (-1.03%) | 693,714 |
28 Jul 2005 | HKD | 0.51 | 0.51 | 0.485 | 0.485 | 0.4244 | -0.015 (-3%) | 1,302,857 |
27 Jul 2005 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.4375 | 0.0 (0.0%) | 1,728,000 |
26 Jul 2005 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.4375 | -0.04 (-7.41%) | 1,310,857 |
25 Jul 2005 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.4725 | -0.03 (-5.26%) | 2,874,286 |
22 Jul 2005 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.4988 | -0.02 (-3.39%) | 886,857 |