Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 3.0864 | 3.0864 | 3.0152 | 3.0389 | 3.0389 | +0.024 (+0.79%) | 1,585,155 |
22 Jun 2005 | HKD | 2.9915 | 3.0627 | 2.9915 | 3.0152 | 3.0152 | +0.024 (+0.79%) | 288,101 |
21 Jun 2005 | HKD | 3.1102 | 3.1339 | 2.9915 | 2.9915 | 2.9915 | -0.119 (-3.82%) | 341,278 |
20 Jun 2005 | HKD | 3.0627 | 3.1339 | 3.0627 | 3.1102 | 3.1102 | +0.024 (+0.77%) | 2,321,130 |
17 Jun 2005 | HKD | 3.1102 | 3.1102 | 3.0627 | 3.0864 | 3.0864 | +0.024 (+0.77%) | 1,637,416 |
16 Jun 2005 | HKD | 3.0389 | 3.0627 | 3.0152 | 3.0627 | 3.0627 | +0.024 (+0.78%) | 1,514,847 |
15 Jun 2005 | HKD | 2.9915 | 3.0389 | 2.9915 | 3.0389 | 3.0389 | 0.0 (0.0%) | 1,224,429 |
14 Jun 2005 | HKD | 2.9677 | 3.0627 | 2.9677 | 3.0389 | 3.0389 | +0.071 (+2.40%) | 1,282,450 |
13 Jun 2005 | HKD | 3.0389 | 3.0389 | 2.9677 | 2.9677 | 2.9677 | -0.071 (-2.34%) | 353,567 |
10 Jun 2005 | HKD | 2.9915 | 3.0389 | 2.9915 | 3.0389 | 3.0389 | 0.0 (0.0%) | 492,804 |
9 Jun 2005 | HKD | 3.0864 | 3.0864 | 3.0152 | 3.0389 | 3.0389 | -0.048 (-1.54%) | 961,179 |
8 Jun 2005 | HKD | 3.0864 | 3.1102 | 3.0389 | 3.0864 | 3.0864 | 0.0 (0.0%) | 2,972,386 |
7 Jun 2005 | HKD | 3.0627 | 3.1102 | 3.0389 | 3.0864 | 3.0864 | +0.024 (+0.77%) | 2,603,439 |
6 Jun 2005 | HKD | 2.9915 | 3.0864 | 2.9677 | 3.0627 | 3.0627 | +0.071 (+2.38%) | 2,262,267 |
3 Jun 2005 | HKD | 2.9677 | 3.0389 | 2.9677 | 2.9915 | 2.9915 | 0.0 (0.0%) | 1,356,773 |
2 Jun 2005 | HKD | 3.0389 | 3.0864 | 2.9915 | 2.9915 | 2.9915 | -0.047 (-1.56%) | 3,346,437 |
1 Jun 2005 | HKD | 3.0389 | 3.0627 | 2.9677 | 3.0389 | 3.0389 | -0.024 (-0.78%) | 5,057,458 |
31 May 2005 | HKD | 2.944 | 3.0627 | 2.944 | 3.0627 | 3.0627 | +0.119 (+4.03%) | 18,279,147 |
30 May 2005 | HKD | 2.8015 | 2.944 | 2.8015 | 2.944 | 2.944 | +0.095 (+3.33%) | 2,816,672 |
27 May 2005 | HKD | 2.944 | 2.944 | 2.7066 | 2.849 | 2.849 | -0.095 (-3.23%) | 5,523,484 |
26 May 2005 | HKD | 2.9677 | 2.9677 | 2.9202 | 2.944 | 2.944 | -0.024 (-0.80%) | 2,397,156 |
25 May 2005 | HKD | 2.9677 | 2.9915 | 2.944 | 2.9677 | 2.9677 | 0.0 (0.0%) | 1,900,140 |
24 May 2005 | HKD | 2.9915 | 2.9915 | 2.9202 | 2.9677 | 2.9677 | -0.048 (-1.58%) | 985,925 |
23 May 2005 | HKD | 2.9677 | 3.0152 | 2.9677 | 3.0152 | 3.0152 | 0.0 (0.0%) | 1,386,865 |
20 May 2005 | HKD | 3.0627 | 3.0627 | 2.9677 | 3.0152 | 3.0152 | 0.0 (0.0%) | 1,603,856 |
19 May 2005 | HKD | 2.944 | 3.0152 | 2.944 | 3.0152 | 3.0152 | +0.071 (+2.42%) | 3,172,902 |
18 May 2005 | HKD | 3.0389 | 3.0389 | 2.8965 | 2.944 | 2.944 | 0.0 (0.0%) | 3,514,917 |
17 May 2005 | HKD | 3.0864 | 3.1102 | 2.9202 | 2.944 | 2.944 | -0.095 (-3.12%) | 3,720,673 |
16 May 2005 | HKD | 3.0389 | 3.0389 | 3.0389 | 3.0389 | 3.0389 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 2.8727 | 3.0389 | 2.8727 | 3.0389 | 3.0389 | +0.19 (+6.67%) | 7,923,094 |