Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | HKD | 0.038 | 0.039 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 280,000 |
1 Jun 2005 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | -0.002 (-5.26%) | 80,000 |
31 May 2005 | HKD | 0.04 | 0.04 | 0.038 | 0.038 | 0.76 | -0.001 (-2.56%) | 1,620,000 |
30 May 2005 | HKD | 0.039 | 0.041 | 0.039 | 0.039 | 0.78 | -0.001 (-2.50%) | 1,270,000 |
27 May 2005 | HKD | 0.04 | 0.04 | 0.04 | 0.04 | 0.8 | 0.0 (0.0%) | 0 |
26 May 2005 | HKD | 0.05 | 0.05 | 0.04 | 0.04 | 0.8 | -0.008 (-16.67%) | 1,220,000 |
25 May 2005 | HKD | 0.045 | 0.048 | 0.045 | 0.048 | 0.96 | +0.003 (+6.67%) | 800,000 |
24 May 2005 | HKD | 0.039 | 0.045 | 0.039 | 0.045 | 0.9 | +0.007 (+18.42%) | 300,000 |
23 May 2005 | HKD | 0.038 | 0.038 | 0.038 | 0.038 | 0.76 | -0.006 (-13.64%) | 190,000 |
20 May 2005 | HKD | 0.06 | 0.068 | 0.044 | 0.044 | 0.88 | -0.016 (-26.67%) | 1,670,000 |
19 May 2005 | HKD | 0.044 | 0.071 | 0.044 | 0.06 | 1.2 | +0.024 (+66.67%) | 6,570,000 |
18 May 2005 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 300,000 |
17 May 2005 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 2,900,000 |
16 May 2005 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | 0.0 (0.0%) | 0 |
12 May 2005 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.72 | -0.009 (-20%) | 200,000 |
11 May 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
10 May 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
9 May 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
6 May 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
5 May 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | 0.0 (0.0%) | 0 |
4 May 2005 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.9 | +0.002 (+4.65%) | 1,750,000 |
3 May 2005 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.86 | -0.004 (-8.51%) | 1,750,000 |
2 May 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | 0.0 (0.0%) | 110,000 |
28 Apr 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | 0.0 (0.0%) | 0 |
27 Apr 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | 0.0 (0.0%) | 960,000 |
26 Apr 2005 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.94 | 0.0 (0.0%) | 0 |
25 Apr 2005 | HKD | 0.046 | 0.047 | 0.046 | 0.047 | 0.94 | +0.001 (+2.17%) | 400,000 |
22 Apr 2005 | HKD | 0.046 | 0.046 | 0.046 | 0.046 | 0.92 | +0.007 (+17.95%) | 150,000 |