Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | HKD | 0.83 | 0.83 | 0.74 | 0.79 | 0.395 | -0.08 (-9.20%) | 276,000 |
24 Aug 2005 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.435 | +0.01 (+1.16%) | 52,000 |
23 Aug 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.43 | +0.03 (+3.61%) | 72,000 |
22 Aug 2005 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.415 | -0.03 (-3.49%) | 100,000 |
19 Aug 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.43 | -0.02 (-2.27%) | 140,000 |
18 Aug 2005 | HKD | 0.85 | 0.88 | 0.84 | 0.88 | 0.44 | +0.02 (+2.33%) | 228,000 |
17 Aug 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.43 | +0.01 (+1.18%) | 380,000 |
16 Aug 2005 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.425 | -0.01 (-1.16%) | 100,000 |
15 Aug 2005 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.43 | -0.01 (-1.15%) | 52,000 |
12 Aug 2005 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.435 | -0.01 (-1.14%) | 92,000 |
11 Aug 2005 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.44 | 0.0 (0.0%) | 0 |
10 Aug 2005 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.44 | 0.0 (0.0%) | 0 |
9 Aug 2005 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.44 | +0.01 (+1.15%) | 8,000 |
8 Aug 2005 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.435 | +0.05 (+6.10%) | 96,000 |
5 Aug 2005 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.41 | 0.0 (0.0%) | 132,000 |
4 Aug 2005 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.41 | +0.02 (+2.50%) | 1,745,200 |
3 Aug 2005 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.4 | 0.0 (0.0%) | 60,000 |
2 Aug 2005 | HKD | 0.82 | 0.82 | 0.8 | 0.8 | 0.4 | -0.02 (-2.44%) | 384,000 |
1 Aug 2005 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.41 | -0.03 (-3.53%) | 52,000 |
29 Jul 2005 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.425 | 0.0 (0.0%) | 0 |
28 Jul 2005 | HKD | 0.85 | 0.86 | 0.8 | 0.85 | 0.425 | -0.05 (-5.56%) | 576,000 |
27 Jul 2005 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.45 | 0.0 (0.0%) | 160,000 |
26 Jul 2005 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.45 | +0.05 (+5.88%) | 220,000 |
25 Jul 2005 | HKD | 0.88 | 0.88 | 0.85 | 0.85 | 0.425 | -0.04 (-4.49%) | 268,000 |
22 Jul 2005 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.445 | -0.04 (-4.30%) | 180,000 |
21 Jul 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.465 | 0.0 (0.0%) | 180,000 |
20 Jul 2005 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.465 | +0.02 (+2.20%) | 348,000 |
19 Jul 2005 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.455 | -0.02 (-2.15%) | 108,000 |
18 Jul 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.465 | +0.01 (+1.09%) | 132,000 |
15 Jul 2005 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.46 | 0.0 (0.0%) | 268,000 |