Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | HKD | 1.809 | 1.8521 | 1.7659 | 1.7659 | 0.883 | -0.043 (-2.38%) | 9,732,000 |
2 Aug 2005 | HKD | 1.8521 | 1.8521 | 1.809 | 1.809 | 0.9045 | -0.043 (-2.33%) | 5,592,000 |
1 Aug 2005 | HKD | 1.8952 | 1.8952 | 1.8521 | 1.8521 | 0.9261 | -0.021 (-1.15%) | 1,472,000 |
29 Jul 2005 | HKD | 1.809 | 1.8736 | 1.809 | 1.8736 | 0.9368 | +0.043 (+2.35%) | 988,000 |
28 Jul 2005 | HKD | 1.8952 | 1.9167 | 1.8306 | 1.8306 | 0.9153 | -0.086 (-4.49%) | 3,552,000 |
27 Jul 2005 | HKD | 1.9167 | 1.9167 | 1.8736 | 1.9167 | 0.9584 | -0.021 (-1.11%) | 576,000 |
26 Jul 2005 | HKD | 1.9382 | 1.9598 | 1.9382 | 1.9382 | 0.9691 | 0.0 (0.0%) | 344,000 |
25 Jul 2005 | HKD | 1.9382 | 1.9598 | 1.9167 | 1.9382 | 0.9691 | -0.022 (-1.10%) | 752,000 |
22 Jul 2005 | HKD | 1.9598 | 1.9598 | 1.9167 | 1.9598 | 0.9799 | 0.0 (0.0%) | 1,884,000 |
21 Jul 2005 | HKD | 1.9382 | 1.9598 | 1.9382 | 1.9598 | 0.9799 | +0.022 (+1.11%) | 668,000 |
20 Jul 2005 | HKD | 1.9598 | 1.9598 | 1.9382 | 1.9382 | 0.9691 | -0.022 (-1.10%) | 1,528,000 |
19 Jul 2005 | HKD | 1.9813 | 1.9813 | 1.9598 | 1.9598 | 0.9799 | -0.021 (-1.09%) | 536,000 |
18 Jul 2005 | HKD | 1.9382 | 2.0459 | 1.9382 | 1.9813 | 0.9907 | +0.021 (+1.10%) | 2,732,000 |
15 Jul 2005 | HKD | 1.9598 | 1.9813 | 1.9598 | 1.9598 | 0.9799 | -0.065 (-3.19%) | 384,000 |
14 Jul 2005 | HKD | 2.0674 | 2.0674 | 2.0028 | 2.0244 | 1.0122 | -0.043 (-2.08%) | 976,000 |
13 Jul 2005 | HKD | 2.0674 | 2.0674 | 2.0459 | 2.0674 | 1.0337 | 0.0 (0.0%) | 1,432,000 |
12 Jul 2005 | HKD | 2.0459 | 2.0674 | 2.0459 | 2.0674 | 1.0337 | +0.021 (+1.05%) | 4,436,000 |
11 Jul 2005 | HKD | 2.0459 | 2.0674 | 2.0244 | 2.0459 | 1.023 | +0.021 (+1.06%) | 5,672,000 |
8 Jul 2005 | HKD | 2.0244 | 2.0244 | 2.0028 | 2.0244 | 1.0122 | 0.0 (0.0%) | 5,252,000 |
7 Jul 2005 | HKD | 2.089 | 2.089 | 1.9813 | 2.0244 | 1.0122 | -0.065 (-3.09%) | 12,620,000 |
6 Jul 2005 | HKD | 2.0244 | 2.089 | 2.0244 | 2.089 | 1.0445 | +0.065 (+3.19%) | 9,700,000 |
5 Jul 2005 | HKD | 1.9167 | 2.0459 | 1.8952 | 2.0244 | 1.0122 | +0.108 (+5.62%) | 17,224,000 |
4 Jul 2005 | HKD | 1.8736 | 1.9167 | 1.8736 | 1.9167 | 0.9584 | -0.263 (-12.08%) | 6,680,000 |
1 Jul 2005 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 1.09 | +0.306 (+16.35%) | 0 |
30 Jun 2005 | HKD | 1.8521 | 1.9167 | 1.8521 | 1.8736 | 0.9368 | +0.043 (+2.35%) | 10,988,000 |
29 Jun 2005 | HKD | 1.8306 | 1.8521 | 1.8306 | 1.8306 | 0.9153 | 0.0 (0.0%) | 2,636,000 |
28 Jun 2005 | HKD | 1.809 | 1.8306 | 1.7875 | 1.8306 | 0.9153 | +0.022 (+1.19%) | 1,408,000 |
27 Jun 2005 | HKD | 1.7875 | 1.809 | 1.7875 | 1.809 | 0.9045 | +0.021 (+1.20%) | 836,000 |
24 Jun 2005 | HKD | 1.7875 | 1.7875 | 1.7659 | 1.7875 | 0.8938 | -0.021 (-1.19%) | 1,748,000 |
23 Jun 2005 | HKD | 1.809 | 1.809 | 1.7875 | 1.809 | 0.9045 | 0.0 (0.0%) | 1,468,000 |