Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 0.31 | 0.32 | 0.295 | 0.315 | 0.3073 | +0.005 (+1.61%) | 240,000 |
3 Aug 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | 0.0 (0.0%) | 280,000 |
2 Aug 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | 0.0 (0.0%) | 0 |
1 Aug 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | 0.0 (0.0%) | 0 |
29 Jul 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | 0.0 (0.0%) | 0 |
28 Jul 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | 0.0 (0.0%) | 0 |
27 Jul 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | 0.0 (0.0%) | 0 |
26 Jul 2005 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.3024 | -0.01 (-3.13%) | 1,524,000 |
25 Jul 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3121 | 0.0 (0.0%) | 0 |
22 Jul 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3121 | +0.005 (+1.59%) | 20,000 |
21 Jul 2005 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.3073 | 0.0 (0.0%) | 0 |
20 Jul 2005 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.3073 | +0.005 (+1.61%) | 40,000 |
19 Jul 2005 | HKD | 0.31 | 0.31 | 0.28 | 0.31 | 0.3024 | +0.035 (+12.73%) | 220,000 |
18 Jul 2005 | HKD | 0.265 | 0.305 | 0.265 | 0.275 | 0.2682 | -0.045 (-14.06%) | 430,000 |
15 Jul 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3121 | 0.0 (0.0%) | 0 |
14 Jul 2005 | HKD | 0.3 | 0.32 | 0.295 | 0.32 | 0.3121 | +0.015 (+4.92%) | 400,000 |
13 Jul 2005 | HKD | 0.3 | 0.335 | 0.3 | 0.305 | 0.2975 | -0.025 (-7.58%) | 188,000 |
12 Jul 2005 | HKD | 0.33 | 0.34 | 0.31 | 0.33 | 0.3219 | +0.01 (+3.13%) | 1,856,000 |
11 Jul 2005 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 0.3121 | +0.04 (+14.29%) | 64,000 |
8 Jul 2005 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2731 | -0.02 (-6.67%) | 20,000 |
7 Jul 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | -0.01 (-3.23%) | 80,000 |
6 Jul 2005 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.3024 | +0.03 (+10.71%) | 76,000 |
5 Jul 2005 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2731 | -0.02 (-6.67%) | 20,000 |
4 Jul 2005 | HKD | 0.335 | 0.335 | 0.3 | 0.3 | 0.2926 | -0.025 (-7.69%) | 250,000 |
1 Jul 2005 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.317 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.317 | 0.0 (0.0%) | 0 |
29 Jun 2005 | HKD | 0.31 | 0.325 | 0.3 | 0.325 | 0.317 | -0.005 (-1.52%) | 734,000 |
28 Jun 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
27 Jun 2005 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.3219 | +0.03 (+10.00%) | 136,000 |
24 Jun 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | -0.02 (-6.25%) | 210,000 |