Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.6825 | -0.01 (-1.27%) | 331,429 |
8 Jun 2005 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.6913 | 0.0 (0.0%) | 2,880,000 |
7 Jun 2005 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.6913 | 0.0 (0.0%) | 2,412,571 |
6 Jun 2005 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.6913 | -0.01 (-1.25%) | 452,571 |
3 Jun 2005 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.7 | 0.0 (0.0%) | 576,000 |
2 Jun 2005 | HKD | 0.83 | 0.83 | 0.8 | 0.8 | 0.7 | -0.03 (-3.61%) | 541,714 |
1 Jun 2005 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.7262 | 0.0 (0.0%) | 845,714 |
31 May 2005 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.7262 | 0.0 (0.0%) | 834,286 |
30 May 2005 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.7262 | -0.01 (-1.19%) | 946,286 |
27 May 2005 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.735 | +0.02 (+2.44%) | 9,632,000 |
26 May 2005 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.7175 | +0.01 (+1.23%) | 134,857 |
25 May 2005 | HKD | 0.8 | 0.81 | 0.78 | 0.81 | 0.7087 | +0.01 (+1.25%) | 745,143 |
24 May 2005 | HKD | 0.76 | 0.81 | 0.76 | 0.8 | 0.7 | -0.01 (-1.23%) | 948,571 |
23 May 2005 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.7087 | 0.0 (0.0%) | 0 |
20 May 2005 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.7087 | -0.01 (-1.22%) | 1,241,143 |
19 May 2005 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.7175 | 0.0 (0.0%) | 5,029 |
18 May 2005 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.7175 | -0.03 (-3.53%) | 1,873,143 |
17 May 2005 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.7438 | +0.03 (+3.66%) | 1,133,714 |
16 May 2005 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.7175 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.83 | 0.83 | 0.75 | 0.82 | 0.7175 | -0.02 (-2.38%) | 4,008,000 |
12 May 2005 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.735 | -0.01 (-1.18%) | 1,389,714 |
11 May 2005 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.7438 | -0.03 (-3.41%) | 1,018,286 |
10 May 2005 | HKD | 0.87 | 0.88 | 0.81 | 0.88 | 0.77 | +0.04 (+4.76%) | 3,544,000 |
9 May 2005 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.735 | -0.03 (-3.45%) | 258,286 |
6 May 2005 | HKD | 0.87 | 0.88 | 0.87 | 0.87 | 0.7612 | +0.01 (+1.16%) | 1,444,571 |
5 May 2005 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.7525 | +0.03 (+3.61%) | 1,481,143 |
4 May 2005 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.7262 | -0.05 (-5.68%) | 2,426,286 |
3 May 2005 | HKD | 0.89 | 0.89 | 0.85 | 0.88 | 0.77 | -0.01 (-1.12%) | 774,857 |
2 May 2005 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.7788 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.89 | 0.89 | 0.86 | 0.89 | 0.7788 | 0.0 (0.0%) | 2,220,571 |