Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 2.8965 | 2.9915 | 2.8965 | 2.9677 | 2.9677 | +0.071 (+2.46%) | 3,610,740 |
3 Aug 2005 | HKD | 2.8965 | 2.944 | 2.8727 | 2.8965 | 2.8965 | 0.0 (0.0%) | 3,045,489 |
2 Aug 2005 | HKD | 2.944 | 2.944 | 2.8965 | 2.8965 | 2.8965 | 0.0 (0.0%) | 1,885,863 |
1 Aug 2005 | HKD | 2.8965 | 2.944 | 2.8965 | 2.8965 | 2.8965 | 0.0 (0.0%) | 1,439,242 |
29 Jul 2005 | HKD | 2.9677 | 2.9677 | 2.8965 | 2.8965 | 2.8965 | -0.095 (-3.18%) | 841,061 |
28 Jul 2005 | HKD | 2.9915 | 2.9915 | 2.9677 | 2.9915 | 2.9915 | +0.024 (+0.80%) | 9,534,449 |
27 Jul 2005 | HKD | 2.9915 | 2.9915 | 2.944 | 2.9677 | 2.9677 | 0.0 (0.0%) | 2,561,635 |
26 Jul 2005 | HKD | 2.9915 | 2.9915 | 2.9677 | 2.9677 | 2.9677 | -0.024 (-0.80%) | 869,463 |
25 Jul 2005 | HKD | 3.0152 | 3.0389 | 2.9915 | 2.9915 | 2.9915 | 0.0 (0.0%) | 3,841,979 |
22 Jul 2005 | HKD | 3.0389 | 3.0627 | 2.9915 | 2.9915 | 2.9915 | -0.024 (-0.79%) | 1,962,372 |
21 Jul 2005 | HKD | 3.0152 | 3.0389 | 2.9677 | 3.0152 | 3.0152 | -0.024 (-0.78%) | 1,937,837 |
20 Jul 2005 | HKD | 3.0152 | 3.0389 | 2.9915 | 3.0389 | 3.0389 | +0.024 (+0.79%) | 2,197,929 |
19 Jul 2005 | HKD | 2.944 | 3.0152 | 2.944 | 3.0152 | 3.0152 | +0.048 (+1.60%) | 2,098,104 |
18 Jul 2005 | HKD | 2.9677 | 2.9677 | 2.944 | 2.9677 | 2.9677 | 0.0 (0.0%) | 491,751 |
15 Jul 2005 | HKD | 2.944 | 2.9915 | 2.944 | 2.9677 | 2.9677 | +0.024 (+0.81%) | 2,565,531 |
14 Jul 2005 | HKD | 2.944 | 2.9915 | 2.944 | 2.944 | 2.944 | 0.0 (0.0%) | 2,425,061 |
13 Jul 2005 | HKD | 2.754 | 2.944 | 2.754 | 2.944 | 2.944 | +0.19 (+6.90%) | 2,331,344 |
12 Jul 2005 | HKD | 2.7303 | 2.849 | 2.7303 | 2.754 | 2.754 | +0.024 (+0.87%) | 4,543,593 |
11 Jul 2005 | HKD | 2.754 | 2.754 | 2.7066 | 2.7303 | 2.7303 | +0.024 (+0.88%) | 2,217,620 |
8 Jul 2005 | HKD | 2.7303 | 2.7778 | 2.7066 | 2.7066 | 2.7066 | -0.024 (-0.87%) | 2,698,420 |
7 Jul 2005 | HKD | 2.7303 | 2.8015 | 2.7303 | 2.7303 | 2.7303 | -0.095 (-3.36%) | 3,886,310 |
6 Jul 2005 | HKD | 2.8965 | 2.9202 | 2.8015 | 2.8253 | 2.8253 | -0.071 (-2.46%) | 3,221,761 |
5 Jul 2005 | HKD | 2.944 | 2.944 | 2.8965 | 2.8965 | 2.8965 | -0.048 (-1.61%) | 508,389 |
4 Jul 2005 | HKD | 2.9915 | 2.9915 | 2.8727 | 2.944 | 2.944 | +0.024 (+0.82%) | 907,897 |
1 Jul 2005 | HKD | 2.9202 | 2.9202 | 2.9202 | 2.9202 | 2.9202 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 2.9202 | 2.9677 | 2.8727 | 2.9202 | 2.9202 | +0.024 (+0.82%) | 2,506,142 |
29 Jun 2005 | HKD | 2.9202 | 2.944 | 2.8965 | 2.8965 | 2.8965 | -0.024 (-0.81%) | 1,537,381 |
28 Jun 2005 | HKD | 2.8965 | 2.9202 | 2.8727 | 2.9202 | 2.9202 | +0.024 (+0.82%) | 1,544,542 |
27 Jun 2005 | HKD | 2.9677 | 2.9915 | 2.8727 | 2.8965 | 2.8965 | -0.095 (-3.18%) | 2,283,432 |
24 Jun 2005 | HKD | 3.0627 | 3.0627 | 2.9677 | 2.9915 | 2.9915 | -0.047 (-1.56%) | 2,701,053 |