Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.3121 | +0.01 (+3.23%) | 302,000 |
22 Jun 2005 | HKD | 0.33 | 0.33 | 0.31 | 0.31 | 0.3024 | -0.01 (-3.13%) | 230,000 |
21 Jun 2005 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 0.3121 | -0.025 (-7.25%) | 702,000 |
20 Jun 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
17 Jun 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
16 Jun 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
15 Jun 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
14 Jun 2005 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.3365 | +0.015 (+4.55%) | 80,000 |
13 Jun 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | -0.03 (-8.33%) | 100,000 |
10 Jun 2005 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3512 | +0.02 (+5.88%) | 50,000 |
9 Jun 2005 | HKD | 0.365 | 0.365 | 0.33 | 0.34 | 0.3316 | -0.02 (-5.56%) | 554,000 |
8 Jun 2005 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.3512 | +0.03 (+9.09%) | 562,000 |
7 Jun 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
6 Jun 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | +0.035 (+11.86%) | 50,000 |
3 Jun 2005 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2878 | -0.005 (-1.67%) | 150,000 |
2 Jun 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | 0.0 (0.0%) | 0 |
1 Jun 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | -0.03 (-9.09%) | 6,000 |
31 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
30 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
27 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
26 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
25 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
24 May 2005 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.3219 | +0.03 (+10.00%) | 200,000 |
23 May 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | 0.0 (0.0%) | 0 |
20 May 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | -0.01 (-3.23%) | 100,000 |
19 May 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.3024 | -0.02 (-6.06%) | 266,000 |
18 May 2005 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.3219 | +0.03 (+10.00%) | 134,000 |
17 May 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | -0.03 (-9.09%) | 130,000 |
16 May 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.3219 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.3 | 0.335 | 0.3 | 0.33 | 0.3219 | -0.005 (-1.49%) | 96,000 |