Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2005 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
29 Jun 2005 | HKD | 1 | 1.08 | 1 | 1.07 | 1.07 | +0.08 (+8.08%) | 2,936,000 |
28 Jun 2005 | HKD | 0.97 | 1 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 3,992,000 |
27 Jun 2005 | HKD | 0.9 | 1 | 0.9 | 0.97 | 0.97 | +0.03 (+3.19%) | 4,384,000 |
24 Jun 2005 | HKD | 0.93 | 1.06 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 4,488,000 |
23 Jun 2005 | HKD | 0.92 | 0.96 | 0.89 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,951,000 |
22 Jun 2005 | HKD | 1.02 | 1.02 | 0.85 | 0.92 | 0.92 | -0.01 (-1.08%) | 4,496,000 |
21 Jun 2005 | HKD | 0.77 | 0.96 | 0.7 | 0.93 | 0.93 | +0.24 (+34.78%) | 8,328,000 |
20 Jun 2005 | HKD | 0.62 | 0.73 | 0.62 | 0.69 | 0.69 | +0.07 (+11.29%) | 7,296,000 |
17 Jun 2005 | HKD | 0.56 | 0.62 | 0.54 | 0.62 | 0.62 | +0.02 (+3.33%) | 6,336,000 |
16 Jun 2005 | HKD | 0.55 | 0.61 | 0.5 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,000,000 |
15 Jun 2005 | HKD | 0.58 | 0.76 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,600,000 |
14 Jun 2005 | HKD | 0.53 | 0.58 | 0.5 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,560,000 |
13 Jun 2005 | HKD | 0.52 | 0.56 | 0.49 | 0.56 | 0.56 | +0.04 (+7.69%) | 1,384,000 |
10 Jun 2005 | HKD | 0.46 | 0.52 | 0.445 | 0.52 | 0.52 | +0.05 (+10.64%) | 2,072,000 |
9 Jun 2005 | HKD | 0.455 | 0.47 | 0.435 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,584,000 |
8 Jun 2005 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 808,000 |
7 Jun 2005 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 928,000 |
6 Jun 2005 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,608,000 |
3 Jun 2005 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,232,000 |
2 Jun 2005 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 168,000 |
1 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 8,000 |
31 May 2005 | HKD | 0.45 | 0.53 | 0.45 | 0.485 | 0.485 | +0.03 (+6.59%) | 1,608,000 |
30 May 2005 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 80,000 |
27 May 2005 | HKD | 0.45 | 0.46 | 0.41 | 0.455 | 0.455 | +0.025 (+5.81%) | 904,000 |
26 May 2005 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.03 (+7.50%) | 40,000 |
25 May 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 112,000 |
24 May 2005 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 40,000 |
23 May 2005 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
20 May 2005 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 320,000 |