Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | HKD | 0.305 | 0.33 | 0.305 | 0.305 | 152.5 | -0.005 (-1.61%) | 566,500 |
4 Aug 2005 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 155 | +0.015 (+5.08%) | 507,000 |
3 Aug 2005 | HKD | 0.295 | 0.305 | 0.295 | 0.295 | 147.5 | -0.005 (-1.67%) | 301,600 |
2 Aug 2005 | HKD | 0.31 | 0.31 | 0.28 | 0.3 | 150 | -0.01 (-3.23%) | 1,602,522 |
1 Aug 2005 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 155 | 0.0 (0.0%) | 1,192,000 |
29 Jul 2005 | HKD | 0.315 | 0.32 | 0.305 | 0.31 | 155 | +0.005 (+1.64%) | 439,000 |
28 Jul 2005 | HKD | 0.305 | 0.325 | 0.305 | 0.305 | 152.5 | 0.0 (0.0%) | 902,400 |
27 Jul 2005 | HKD | 0.31 | 0.32 | 0.305 | 0.305 | 152.5 | -0.005 (-1.61%) | 1,753,000 |
26 Jul 2005 | HKD | 0.31 | 0.32 | 0.305 | 0.31 | 155 | -0.01 (-3.13%) | 646,000 |
25 Jul 2005 | HKD | 0.31 | 0.32 | 0.3 | 0.32 | 160 | 0.0 (0.0%) | 304,620 |
22 Jul 2005 | HKD | 0.325 | 0.325 | 0.315 | 0.32 | 160 | +0.005 (+1.59%) | 678,420 |
21 Jul 2005 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 157.5 | -0.01 (-3.08%) | 585,300 |
20 Jul 2005 | HKD | 0.325 | 0.34 | 0.32 | 0.325 | 162.5 | -0.005 (-1.52%) | 691,600 |
19 Jul 2005 | HKD | 0.34 | 0.34 | 0.31 | 0.33 | 165 | -0.02 (-5.71%) | 1,721,133 |
18 Jul 2005 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 175 | +0.005 (+1.45%) | 165,000 |
15 Jul 2005 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 172.5 | 0.0 (0.0%) | 570,640 |
14 Jul 2005 | HKD | 0.34 | 0.345 | 0.33 | 0.345 | 172.5 | +0.005 (+1.47%) | 921,660 |
13 Jul 2005 | HKD | 0.335 | 0.34 | 0.325 | 0.34 | 170 | +0.005 (+1.49%) | 1,522,400 |
12 Jul 2005 | HKD | 0.345 | 0.355 | 0.335 | 0.335 | 167.5 | -0.025 (-6.94%) | 676,600 |
11 Jul 2005 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 180 | +0.015 (+4.35%) | 496,000 |
8 Jul 2005 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 172.5 | -0.005 (-1.43%) | 725,500 |
7 Jul 2005 | HKD | 0.345 | 0.36 | 0.345 | 0.35 | 175 | +0.005 (+1.45%) | 1,451,116 |
6 Jul 2005 | HKD | 0.385 | 0.385 | 0.345 | 0.345 | 172.5 | -0.04 (-10.39%) | 2,755,436 |
5 Jul 2005 | HKD | 0.39 | 0.4 | 0.385 | 0.385 | 192.5 | -0.015 (-3.75%) | 637,800 |
4 Jul 2005 | HKD | 0.41 | 0.42 | 0.39 | 0.4 | 200 | 0.0 (0.0%) | 1,546,451 |
1 Jul 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 200 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 200 | +0.015 (+3.90%) | 1,295,500 |
29 Jun 2005 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 192.5 | +0.005 (+1.32%) | 344,000 |
28 Jun 2005 | HKD | 0.38 | 0.39 | 0.38 | 0.38 | 190 | 0.0 (0.0%) | 276,500 |
27 Jun 2005 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 190 | 0.0 (0.0%) | 247,000 |