Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 1.8 | -0.005 (-2.17%) | 15,750 |
18 Aug 2005 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 1.84 | +0.01 (+4.55%) | 27,000 |
17 Aug 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.76 | 0.0 (0.0%) | 0 |
16 Aug 2005 | HKD | 0.248 | 0.248 | 0.22 | 0.22 | 1.76 | -0.055 (-20%) | 11,250 |
15 Aug 2005 | HKD | 0.23 | 0.275 | 0.23 | 0.275 | 2.2 | +0.07 (+34.15%) | 6,000 |
12 Aug 2005 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 1.64 | +0.012 (+6.22%) | 2,250 |
11 Aug 2005 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.544 | +0.001 (+0.52%) | 0 |
10 Aug 2005 | HKD | 0.194 | 0.194 | 0.192 | 0.192 | 1.536 | +0.002 (+1.05%) | 3,750 |
9 Aug 2005 | HKD | 0.182 | 0.21 | 0.182 | 0.19 | 1.52 | +0.008 (+4.40%) | 72,000 |
8 Aug 2005 | HKD | 0.195 | 0.196 | 0.182 | 0.182 | 1.456 | -0.008 (-4.21%) | 54,750 |
5 Aug 2005 | HKD | 0.19 | 0.25 | 0.19 | 0.19 | 1.52 | +0.01 (+5.56%) | 84,000 |
4 Aug 2005 | HKD | 0.182 | 0.182 | 0.18 | 0.18 | 1.44 | 0.0 (0.0%) | 29,250 |
3 Aug 2005 | HKD | 0.185 | 0.19 | 0.18 | 0.18 | 1.44 | -0.001 (-0.55%) | 76,500 |
2 Aug 2005 | HKD | 0.181 | 0.181 | 0.18 | 0.181 | 1.448 | -0.009 (-4.74%) | 70,500 |
1 Aug 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.52 | 0.0 (0.0%) | 25,500 |
29 Jul 2005 | HKD | 0.182 | 0.19 | 0.165 | 0.19 | 1.52 | 0.0 (0.0%) | 69,750 |
28 Jul 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.52 | 0.0 (0.0%) | 2,250 |
27 Jul 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.52 | 0.0 (0.0%) | 0 |
26 Jul 2005 | HKD | 0.19 | 0.19 | 0.189 | 0.19 | 1.52 | 0.0 (0.0%) | 19,500 |
25 Jul 2005 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.52 | -0.01 (-5%) | 3,000 |
22 Jul 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.6 | 0.0 (0.0%) | 2,250 |
21 Jul 2005 | HKD | 0.2 | 0.2 | 0.192 | 0.2 | 1.6 | 0.0 (0.0%) | 42,000 |
20 Jul 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.6 | 0.0 (0.0%) | 0 |
19 Jul 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.6 | 0.0 (0.0%) | 12,750 |
18 Jul 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 1.6 | 0.0 (0.0%) | 0 |
15 Jul 2005 | HKD | 0.202 | 0.202 | 0.2 | 0.2 | 1.6 | -0.01 (-4.76%) | 12,000 |
14 Jul 2005 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.68 | 0.0 (0.0%) | 0 |
13 Jul 2005 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 1.68 | 0.0 (0.0%) | 19,500 |
12 Jul 2005 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 1.68 | -0.01 (-4.55%) | 3,000 |
11 Jul 2005 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.76 | 0.0 (0.0%) | 0 |