Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 0.65 | 0.71 | 0.64 | 0.71 | 60.0403 | +0.06 (+9.23%) | 2,004,000 |
3 Aug 2005 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 54.9664 | +0.01 (+1.56%) | 870,000 |
2 Aug 2005 | HKD | 0.61 | 0.68 | 0.61 | 0.64 | 54.1208 | +0.04 (+6.67%) | 1,091,600 |
1 Aug 2005 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 50.7383 | +0.03 (+5.26%) | 836,000 |
29 Jul 2005 | HKD | 0.58 | 0.59 | 0.53 | 0.57 | 48.2013 | +0.03 (+5.56%) | 2,024,000 |
28 Jul 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 45.6644 | 0.0 (0.0%) | 680,000 |
27 Jul 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 45.6644 | -0.01 (-1.82%) | 1,090,000 |
26 Jul 2005 | HKD | 0.52 | 0.57 | 0.52 | 0.55 | 46.5101 | +0.03 (+5.77%) | 1,240,000 |
25 Jul 2005 | HKD | 0.495 | 0.53 | 0.495 | 0.52 | 43.9732 | +0.025 (+5.05%) | 4,176,000 |
22 Jul 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 41.8591 | +0.005 (+1.02%) | 150,000 |
21 Jul 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | -0.005 (-1.01%) | 2,270,000 |
20 Jul 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 41.8591 | 0.0 (0.0%) | 0 |
19 Jul 2005 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 41.8591 | 0.0 (0.0%) | 2,220,000 |
18 Jul 2005 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 41.8591 | -0.005 (-1%) | 674,000 |
15 Jul 2005 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 42.2819 | +0.01 (+2.04%) | 6,281,000 |
14 Jul 2005 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 41.4362 | +0.01 (+2.08%) | 2,512,000 |
13 Jul 2005 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 40.5906 | -0.005 (-1.03%) | 2,700,000 |
12 Jul 2005 | HKD | 0.49 | 0.495 | 0.48 | 0.485 | 41.0134 | -0.005 (-1.02%) | 2,454,000 |
11 Jul 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | 0.0 (0.0%) | 3,094,000 |
8 Jul 2005 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 41.4362 | +0.005 (+1.03%) | 1,654,500 |
7 Jul 2005 | HKD | 0.5 | 0.5 | 0.47 | 0.485 | 41.0134 | -0.01 (-2.02%) | 2,542,000 |
6 Jul 2005 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 41.8591 | +0.005 (+1.02%) | 3,355,000 |
5 Jul 2005 | HKD | 0.495 | 0.495 | 0.49 | 0.49 | 41.4362 | -0.005 (-1.01%) | 650,000 |
4 Jul 2005 | HKD | 0.49 | 0.5 | 0.48 | 0.495 | 41.8591 | +0.005 (+1.02%) | 2,364,000 |
1 Jul 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 41.4362 | -0.005 (-1.01%) | 1,300,000 |
29 Jun 2005 | HKD | 0.5 | 0.54 | 0.475 | 0.495 | 41.8591 | -0.005 (-1%) | 3,670,000 |
28 Jun 2005 | HKD | 0.45 | 0.5 | 0.45 | 0.5 | 42.2819 | 0.0 (0.0%) | 1,136,000 |
27 Jun 2005 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 42.2819 | +0.01 (+2.04%) | 2,492,000 |
24 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | -0.005 (-1.01%) | 150,000 |