Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 11,948,420 |
11 Aug 2005 | HKD | 2.575 | 2.575 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 4,301,000 |
10 Aug 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 3,738,000 |
9 Aug 2005 | HKD | 2.55 | 2.575 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 5,588,000 |
8 Aug 2005 | HKD | 2.55 | 2.55 | 2.525 | 2.525 | 2.525 | -0.025 (-0.98%) | 1,550,000 |
5 Aug 2005 | HKD | 2.575 | 2.575 | 2.525 | 2.55 | 2.55 | -0.025 (-0.97%) | 9,131,000 |
4 Aug 2005 | HKD | 2.525 | 2.6 | 2.525 | 2.575 | 2.575 | +0.05 (+1.98%) | 13,472,000 |
3 Aug 2005 | HKD | 2.525 | 2.55 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 15,502,000 |
2 Aug 2005 | HKD | 2.525 | 2.55 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 13,078,000 |
1 Aug 2005 | HKD | 2.575 | 2.575 | 2.5 | 2.525 | 2.525 | -0.05 (-1.94%) | 15,043,460 |
29 Jul 2005 | HKD | 2.6 | 2.625 | 2.55 | 2.575 | 2.575 | -0.025 (-0.96%) | 6,884,000 |
28 Jul 2005 | HKD | 2.65 | 2.675 | 2.6 | 2.6 | 2.6 | -0.05 (-1.89%) | 8,234,000 |
27 Jul 2005 | HKD | 2.7 | 2.7 | 2.625 | 2.65 | 2.65 | -0.025 (-0.93%) | 2,814,000 |
26 Jul 2005 | HKD | 2.65 | 2.725 | 2.625 | 2.675 | 2.675 | -0.025 (-0.93%) | 7,776,000 |
25 Jul 2005 | HKD | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.025 (-0.92%) | 22,461,000 |
22 Jul 2005 | HKD | 2.725 | 2.75 | 2.65 | 2.725 | 2.725 | +0.125 (+4.81%) | 32,582,000 |
21 Jul 2005 | HKD | 2.575 | 2.625 | 2.575 | 2.6 | 2.6 | +0.05 (+1.96%) | 13,107,000 |
20 Jul 2005 | HKD | 2.575 | 2.625 | 2.55 | 2.55 | 2.55 | -0.075 (-2.86%) | 15,998,000 |
19 Jul 2005 | HKD | 2.5 | 2.625 | 2.5 | 2.625 | 2.625 | +0.125 (+5%) | 20,573,270 |
18 Jul 2005 | HKD | 2.5 | 2.5 | 2.475 | 2.5 | 2.5 | +0.025 (+1.01%) | 7,135,753 |
15 Jul 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.475 | 2.475 | -0.025 (-1%) | 8,990,000 |
14 Jul 2005 | HKD | 2.475 | 2.525 | 2.475 | 2.5 | 2.5 | +0.025 (+1.01%) | 6,146,000 |
13 Jul 2005 | HKD | 2.475 | 2.5 | 2.475 | 2.475 | 2.475 | 0.0 (0.0%) | 3,692,000 |
12 Jul 2005 | HKD | 2.5 | 2.525 | 2.475 | 2.475 | 2.475 | -0.025 (-1%) | 10,448,000 |
11 Jul 2005 | HKD | 2.5 | 2.525 | 2.475 | 2.5 | 2.5 | +0.05 (+2.04%) | 4,130,000 |
8 Jul 2005 | HKD | 2.425 | 2.5 | 2.425 | 2.45 | 2.45 | 0.0 (0.0%) | 12,273,000 |
7 Jul 2005 | HKD | 2.525 | 2.525 | 2.45 | 2.45 | 2.45 | -0.125 (-4.85%) | 17,398,000 |
6 Jul 2005 | HKD | 2.575 | 2.6 | 2.55 | 2.575 | 2.575 | 0.0 (0.0%) | 11,334,000 |
5 Jul 2005 | HKD | 2.575 | 2.625 | 2.575 | 2.575 | 2.575 | -0.025 (-0.96%) | 4,128,000 |
4 Jul 2005 | HKD | 2.65 | 2.65 | 2.575 | 2.6 | 2.6 | -0.03 (-1.14%) | 7,508,000 |