Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 0.7 | -0.01 (-0.71%) | 269,500 |
20 Jun 2005 | HKD | 1.39 | 1.41 | 1.39 | 1.41 | 0.705 | 0.0 (0.0%) | 77,043 |
17 Jun 2005 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 0.705 | +0.01 (+0.71%) | 37,000 |
16 Jun 2005 | HKD | 1.42 | 1.42 | 1.35 | 1.4 | 0.7 | -0.02 (-1.41%) | 125,019 |
15 Jun 2005 | HKD | 1.43 | 1.43 | 1.42 | 1.42 | 0.71 | 0.0 (0.0%) | 44,500 |
14 Jun 2005 | HKD | 1.41 | 1.44 | 1.41 | 1.42 | 0.71 | 0.0 (0.0%) | 119,632 |
13 Jun 2005 | HKD | 1.41 | 1.44 | 1.41 | 1.42 | 0.71 | -0.01 (-0.70%) | 176,500 |
10 Jun 2005 | HKD | 1.43 | 1.44 | 1.42 | 1.43 | 0.715 | +0.01 (+0.70%) | 285,518 |
9 Jun 2005 | HKD | 1.41 | 1.42 | 1.41 | 1.42 | 0.71 | -0.02 (-1.39%) | 73,500 |
8 Jun 2005 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 0.72 | 0.0 (0.0%) | 214,028 |
7 Jun 2005 | HKD | 1.4 | 1.46 | 1.4 | 1.44 | 0.72 | +0.04 (+2.86%) | 167,000 |
6 Jun 2005 | HKD | 1.42 | 1.43 | 1.4 | 1.4 | 0.7 | -0.02 (-1.41%) | 268,500 |
3 Jun 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.71 | 0.0 (0.0%) | 65,500 |
2 Jun 2005 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 0.71 | 0.0 (0.0%) | 82,000 |
1 Jun 2005 | HKD | 1.39 | 1.43 | 1.39 | 1.42 | 0.71 | +0.01 (+0.71%) | 138,988 |
31 May 2005 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 0.705 | 0.0 (0.0%) | 178,142 |
30 May 2005 | HKD | 1.43 | 1.43 | 1.4 | 1.41 | 0.705 | -0.03 (-2.08%) | 101,883 |
27 May 2005 | HKD | 1.39 | 1.44 | 1.39 | 1.44 | 0.72 | +0.04 (+2.86%) | 275,000 |
26 May 2005 | HKD | 1.39 | 1.4 | 1.39 | 1.4 | 0.7 | -0.01 (-0.71%) | 76,000 |
25 May 2005 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 0.705 | -0.01 (-0.70%) | 70,500 |
24 May 2005 | HKD | 1.38 | 1.43 | 1.38 | 1.42 | 0.71 | 0.0 (0.0%) | 102,000 |
23 May 2005 | HKD | 1.4 | 1.42 | 1.39 | 1.42 | 0.71 | -0.01 (-0.70%) | 120,500 |
20 May 2005 | HKD | 1.44 | 1.45 | 1.4 | 1.43 | 0.715 | 0.0 (0.0%) | 115,182 |
19 May 2005 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 0.715 | +0.01 (+0.70%) | 164,000 |
18 May 2005 | HKD | 1.42 | 1.44 | 1.39 | 1.42 | 0.71 | +0.01 (+0.71%) | 306,000 |
17 May 2005 | HKD | 1.42 | 1.43 | 1.37 | 1.41 | 0.705 | 0.0 (0.0%) | 206,726 |
16 May 2005 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 0.705 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 0.705 | -0.01 (-0.70%) | 397,667 |
12 May 2005 | HKD | 1.41 | 1.43 | 1.41 | 1.42 | 0.71 | 0.0 (0.0%) | 215,000 |
11 May 2005 | HKD | 1.44 | 1.44 | 1.42 | 1.42 | 0.71 | -0.03 (-2.07%) | 1,009,000 |