Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 1.0057 | -0.02 (-1.74%) | 3,420,560 |
3 Aug 2005 | HKD | 1.13 | 1.16 | 1.12 | 1.15 | 1.0235 | +0.03 (+2.68%) | 6,838,105 |
2 Aug 2005 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 0.9968 | -0.03 (-2.61%) | 5,892,058 |
1 Aug 2005 | HKD | 1.19 | 1.21 | 1.15 | 1.15 | 1.0235 | -0.03 (-2.54%) | 8,700,600 |
29 Jul 2005 | HKD | 1.07 | 1.2 | 1.07 | 1.18 | 1.0502 | +0.12 (+11.32%) | 22,086,000 |
28 Jul 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 557,320 |
27 Jul 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,433,647 |
26 Jul 2005 | HKD | 1.06 | 1.07 | 1.06 | 1.06 | 0.9434 | 0.0 (0.0%) | 591,094 |
25 Jul 2005 | HKD | 1.06 | 1.06 | 1.05 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,570,474 |
22 Jul 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.06 | 0.9434 | 0.0 (0.0%) | 805,164 |
21 Jul 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.06 | 0.9434 | 0.0 (0.0%) | 1,134,640 |
20 Jul 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.9434 | +0.01 (+0.95%) | 1,938,847 |
19 Jul 2005 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 0.9345 | -0.01 (-0.94%) | 1,109,669 |
18 Jul 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.9434 | 0.0 (0.0%) | 503,427 |
15 Jul 2005 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.9434 | 0.0 (0.0%) | 433,060 |
14 Jul 2005 | HKD | 1.05 | 1.07 | 1.04 | 1.06 | 0.9434 | +0.02 (+1.92%) | 424,498 |
13 Jul 2005 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 0.9256 | +0.01 (+0.97%) | 724,000 |
12 Jul 2005 | HKD | 1.04 | 1.05 | 1.03 | 1.03 | 0.9167 | -0.02 (-1.90%) | 1,676,600 |
11 Jul 2005 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 0.9345 | 0.0 (0.0%) | 1,252,501 |
8 Jul 2005 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 0.9345 | +0.01 (+0.96%) | 1,142,775 |
7 Jul 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 0.9256 | -0.02 (-1.89%) | 1,916,000 |
6 Jul 2005 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 0.9434 | -0.02 (-1.85%) | 1,572,000 |
5 Jul 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 0.9612 | +0.01 (+0.93%) | 416,000 |
4 Jul 2005 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 0.9523 | -0.01 (-0.93%) | 1,380,300 |
1 Jul 2005 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.9612 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 0.9612 | 0.0 (0.0%) | 882,000 |
29 Jun 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.9612 | -0.03 (-2.70%) | 1,786,298 |
28 Jun 2005 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 0.9879 | +0.03 (+2.78%) | 2,684,557 |
27 Jun 2005 | HKD | 1.07 | 1.14 | 1.06 | 1.08 | 0.9612 | +0.01 (+0.93%) | 2,543,034 |
24 Jun 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 0.9523 | -0.01 (-0.93%) | 824,760 |