Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 41.8591 | 0.0 (0.0%) | 1,100,000 |
22 Jun 2005 | HKD | 0.495 | 0.495 | 0.49 | 0.495 | 41.8591 | +0.02 (+4.21%) | 432,000 |
21 Jun 2005 | HKD | 0.49 | 0.49 | 0.45 | 0.475 | 40.1678 | +0.025 (+5.56%) | 2,529,000 |
20 Jun 2005 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 38.0537 | -0.04 (-8.16%) | 110,000 |
17 Jun 2005 | HKD | 0.455 | 0.49 | 0.45 | 0.49 | 41.4362 | +0.02 (+4.26%) | 342,000 |
16 Jun 2005 | HKD | 0.5 | 0.5 | 0.47 | 0.47 | 39.745 | -0.005 (-1.05%) | 34,000 |
15 Jun 2005 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 40.1678 | -0.02 (-4.04%) | 17,000 |
14 Jun 2005 | HKD | 0.475 | 0.495 | 0.465 | 0.495 | 41.8591 | +0.005 (+1.02%) | 395,200 |
13 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | 0.0 (0.0%) | 360,000 |
10 Jun 2005 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 41.4362 | -0.005 (-1.01%) | 1,187,500 |
9 Jun 2005 | HKD | 0.495 | 0.5 | 0.48 | 0.495 | 41.8591 | +0.045 (+10%) | 622,000 |
8 Jun 2005 | HKD | 0.475 | 0.475 | 0.45 | 0.45 | 38.0537 | -0.045 (-9.09%) | 17,600 |
7 Jun 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 41.8591 | +0.025 (+5.32%) | 350,000 |
6 Jun 2005 | HKD | 0.49 | 0.49 | 0.47 | 0.47 | 39.745 | -0.02 (-4.08%) | 15,000 |
3 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | +0.01 (+2.08%) | 950,000 |
2 Jun 2005 | HKD | 0.48 | 0.495 | 0.48 | 0.48 | 40.5906 | -0.01 (-2.04%) | 2,096,000 |
1 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 41.4362 | -0.01 (-2%) | 382,000 |
31 May 2005 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 42.2819 | +0.015 (+3.09%) | 1,040,000 |
30 May 2005 | HKD | 0.46 | 0.49 | 0.46 | 0.485 | 41.0134 | -0.005 (-1.02%) | 512,000 |
27 May 2005 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 41.4362 | -0.005 (-1.01%) | 227,000 |
26 May 2005 | HKD | 0.46 | 0.495 | 0.45 | 0.495 | 41.8591 | +0.015 (+3.13%) | 140,400 |
25 May 2005 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 40.5906 | -0.015 (-3.03%) | 120,000 |
24 May 2005 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 41.8591 | +0.005 (+1.02%) | 2,030,000 |
23 May 2005 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 41.4362 | 0.0 (0.0%) | 2,450,000 |
20 May 2005 | HKD | 0.46 | 0.49 | 0.46 | 0.49 | 41.4362 | 0.0 (0.0%) | 82,000 |
19 May 2005 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 41.4362 | +0.01 (+2.08%) | 2,040,000 |
18 May 2005 | HKD | 0.45 | 0.48 | 0.45 | 0.48 | 40.5906 | -0.005 (-1.03%) | 1,380,000 |
17 May 2005 | HKD | 0.45 | 0.495 | 0.45 | 0.485 | 41.0134 | -0.01 (-2.02%) | 540,000 |
16 May 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 41.8591 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.5 | 0.5 | 0.46 | 0.495 | 41.8591 | +0.005 (+1.02%) | 964,000 |