Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2005 | HKD | 4.33 | 4.33 | 4.33 | 4.33 | 4.2524 | +0.005 (+0.12%) | 0 |
30 Jun 2005 | HKD | 4.275 | 4.325 | 4.25 | 4.325 | 4.2474 | +0.1 (+2.37%) | 5,147,404 |
29 Jun 2005 | HKD | 4.275 | 4.275 | 4.225 | 4.225 | 4.1492 | 0.0 (0.0%) | 2,586,378 |
28 Jun 2005 | HKD | 4.225 | 4.25 | 4.2 | 4.225 | 4.1492 | +0.025 (+0.60%) | 4,132,095 |
27 Jun 2005 | HKD | 4.375 | 4.375 | 4.175 | 4.2 | 4.1247 | -0.175 (-4%) | 3,677,951 |
24 Jun 2005 | HKD | 4.375 | 4.375 | 4.25 | 4.375 | 4.2966 | +0.025 (+0.57%) | 4,331,776 |
23 Jun 2005 | HKD | 4.35 | 4.375 | 4.35 | 4.35 | 4.272 | +0.025 (+0.58%) | 3,296,410 |
22 Jun 2005 | HKD | 4.3 | 4.35 | 4.3 | 4.325 | 4.2474 | +0.025 (+0.58%) | 5,178,865 |
21 Jun 2005 | HKD | 4.25 | 4.35 | 4.225 | 4.3 | 4.2229 | +0.1 (+2.38%) | 4,065,908 |
20 Jun 2005 | HKD | 4.3 | 4.3 | 4.175 | 4.2 | 4.1247 | -0.075 (-1.75%) | 1,866,469 |
17 Jun 2005 | HKD | 4.2 | 4.375 | 4.2 | 4.275 | 4.1983 | +0.05 (+1.18%) | 2,254,425 |
16 Jun 2005 | HKD | 4.25 | 4.25 | 4.175 | 4.225 | 4.1492 | -0.025 (-0.59%) | 1,331,883 |
15 Jun 2005 | HKD | 4.25 | 4.25 | 4.15 | 4.25 | 4.1738 | 0.0 (0.0%) | 3,329,427 |
14 Jun 2005 | HKD | 4.2 | 4.275 | 4.2 | 4.25 | 4.1738 | +0.075 (+1.80%) | 659,832 |
13 Jun 2005 | HKD | 4.25 | 4.25 | 4.125 | 4.175 | 4.1001 | -0.075 (-1.76%) | 3,583,253 |
10 Jun 2005 | HKD | 4.325 | 4.325 | 4.25 | 4.25 | 4.1738 | -0.05 (-1.16%) | 825,808 |
9 Jun 2005 | HKD | 4.275 | 4.375 | 4.275 | 4.3 | 4.2229 | +0.025 (+0.58%) | 3,504,847 |
8 Jun 2005 | HKD | 4.275 | 4.3 | 4.25 | 4.275 | 4.1983 | 0.0 (0.0%) | 1,639,397 |
7 Jun 2005 | HKD | 4.325 | 4.325 | 4.275 | 4.275 | 4.1983 | -0.05 (-1.16%) | 1,613,941 |
6 Jun 2005 | HKD | 4.325 | 4.375 | 4.3 | 4.325 | 4.2474 | 0.0 (0.0%) | 1,258,568 |
3 Jun 2005 | HKD | 4.325 | 4.35 | 4.3 | 4.325 | 4.2474 | 0.0 (0.0%) | 2,370,507 |
2 Jun 2005 | HKD | 4.3 | 4.4 | 4.275 | 4.325 | 4.2474 | +0.025 (+0.58%) | 1,473,421 |
1 Jun 2005 | HKD | 4.475 | 4.475 | 4.275 | 4.3 | 4.2229 | -0.2 (-4.44%) | 4,714,539 |
31 May 2005 | HKD | 4.3 | 4.525 | 4.275 | 4.5 | 4.4193 | +0.225 (+5.26%) | 17,896,920 |
30 May 2005 | HKD | 4.2 | 4.275 | 4.2 | 4.275 | 4.1983 | +0.1 (+2.40%) | 2,022,262 |
27 May 2005 | HKD | 4.125 | 4.175 | 4.125 | 4.175 | 4.1001 | +0.075 (+1.83%) | 2,022,262 |
26 May 2005 | HKD | 4.075 | 4.125 | 4.075 | 4.1 | 4.0265 | +0.025 (+0.61%) | 2,551,859 |
25 May 2005 | HKD | 4.125 | 4.125 | 4.025 | 4.075 | 4.0019 | -0.05 (-1.21%) | 1,317,627 |
24 May 2005 | HKD | 4.125 | 4.125 | 4.1 | 4.125 | 4.051 | 0.0 (0.0%) | 551,896 |
23 May 2005 | HKD | 4.1 | 4.125 | 4.1 | 4.125 | 4.051 | +0.05 (+1.23%) | 1,698,456 |