Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | +0.005 (+0.19%) | 0 |
30 Jun 2005 | HKD | 2.625 | 2.65 | 2.6 | 2.625 | 2.625 | +0.025 (+0.96%) | 10,323,000 |
29 Jun 2005 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 2.6 | -0.025 (-0.95%) | 14,488,000 |
28 Jun 2005 | HKD | 2.65 | 2.65 | 2.625 | 2.625 | 2.625 | -0.05 (-1.87%) | 9,010,000 |
27 Jun 2005 | HKD | 2.65 | 2.675 | 2.625 | 2.675 | 2.675 | 0.0 (0.0%) | 3,198,000 |
24 Jun 2005 | HKD | 2.65 | 2.675 | 2.625 | 2.675 | 2.675 | 0.0 (0.0%) | 4,580,000 |
23 Jun 2005 | HKD | 2.675 | 2.7 | 2.675 | 2.675 | 2.675 | 0.0 (0.0%) | 4,844,000 |
22 Jun 2005 | HKD | 2.625 | 2.7 | 2.6 | 2.675 | 2.675 | +0.05 (+1.90%) | 9,078,000 |
21 Jun 2005 | HKD | 2.625 | 2.65 | 2.6 | 2.625 | 2.625 | 0.0 (0.0%) | 15,726,770 |
20 Jun 2005 | HKD | 2.675 | 2.7 | 2.625 | 2.625 | 2.625 | -0.05 (-1.87%) | 10,846,000 |
17 Jun 2005 | HKD | 2.675 | 2.7 | 2.675 | 2.675 | 2.675 | -0.025 (-0.93%) | 4,957,520 |
16 Jun 2005 | HKD | 2.7 | 2.7 | 2.675 | 2.7 | 2.7 | -0.025 (-0.92%) | 5,838,000 |
15 Jun 2005 | HKD | 2.725 | 2.725 | 2.7 | 2.725 | 2.725 | 0.0 (0.0%) | 4,222,000 |
14 Jun 2005 | HKD | 2.725 | 2.725 | 2.7 | 2.725 | 2.725 | 0.0 (0.0%) | 2,282,000 |
13 Jun 2005 | HKD | 2.7 | 2.75 | 2.7 | 2.725 | 2.725 | 0.0 (0.0%) | 2,116,000 |
10 Jun 2005 | HKD | 2.75 | 2.775 | 2.7 | 2.725 | 2.725 | -0.025 (-0.91%) | 6,020,000 |
9 Jun 2005 | HKD | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 6,212,000 |
8 Jun 2005 | HKD | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 2,596,572 |
7 Jun 2005 | HKD | 2.775 | 2.775 | 2.725 | 2.75 | 2.75 | 0.0 (0.0%) | 5,993,000 |
6 Jun 2005 | HKD | 2.75 | 2.775 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 4,208,000 |
3 Jun 2005 | HKD | 2.75 | 2.75 | 2.7 | 2.75 | 2.75 | 0.0 (0.0%) | 2,628,000 |
2 Jun 2005 | HKD | 2.7 | 2.75 | 2.675 | 2.75 | 2.75 | +0.05 (+1.85%) | 7,216,000 |
1 Jun 2005 | HKD | 2.75 | 2.75 | 2.675 | 2.7 | 2.7 | -0.05 (-1.82%) | 4,764,000 |
31 May 2005 | HKD | 2.75 | 2.775 | 2.7 | 2.75 | 2.75 | +0.025 (+0.92%) | 4,768,000 |
30 May 2005 | HKD | 2.75 | 2.775 | 2.725 | 2.725 | 2.725 | -0.05 (-1.80%) | 3,584,000 |
27 May 2005 | HKD | 2.725 | 2.775 | 2.725 | 2.775 | 2.775 | +0.05 (+1.83%) | 4,234,000 |
26 May 2005 | HKD | 2.725 | 2.725 | 2.675 | 2.725 | 2.725 | +0.025 (+0.93%) | 3,691,460 |
25 May 2005 | HKD | 2.7 | 2.725 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 2,288,000 |
24 May 2005 | HKD | 2.675 | 2.725 | 2.675 | 2.7 | 2.7 | +0.025 (+0.93%) | 4,034,331 |
23 May 2005 | HKD | 2.775 | 2.775 | 2.675 | 2.675 | 2.675 | -0.1 (-3.60%) | 6,662,065 |