Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 190 | +0.01 (+2.70%) | 318,700 |
23 Jun 2005 | HKD | 0.365 | 0.38 | 0.365 | 0.37 | 185 | 0.0 (0.0%) | 390,400 |
22 Jun 2005 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 185 | -0.005 (-1.33%) | 195,166 |
21 Jun 2005 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 187.5 | -0.005 (-1.32%) | 320,800 |
20 Jun 2005 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 190 | +0.01 (+2.70%) | 270,800 |
17 Jun 2005 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 185 | 0.0 (0.0%) | 379,400 |
16 Jun 2005 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 185 | 0.0 (0.0%) | 500,100 |
15 Jun 2005 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 185 | -0.01 (-2.63%) | 329,146 |
14 Jun 2005 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 190 | -0.005 (-1.30%) | 459,278 |
13 Jun 2005 | HKD | 0.38 | 0.385 | 0.375 | 0.385 | 192.5 | +0.01 (+2.67%) | 414,900 |
10 Jun 2005 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 187.5 | -0.01 (-2.60%) | 477,219 |
9 Jun 2005 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 192.5 | +0.347 (+913.16%) | 336,904 |
8 Jun 2005 | HKD | 0.037 | 0.039 | 0.037 | 0.038 | 19 | +0.001 (+2.70%) | 16,479,000 |
7 Jun 2005 | HKD | 0.038 | 0.039 | 0.037 | 0.037 | 18.5 | -0.002 (-5.13%) | 9,567,000 |
6 Jun 2005 | HKD | 0.039 | 0.04 | 0.037 | 0.039 | 19.5 | 0.0 (0.0%) | 13,735,999 |
3 Jun 2005 | HKD | 0.039 | 0.04 | 0.038 | 0.039 | 19.5 | 0.0 (0.0%) | 12,744,000 |
2 Jun 2005 | HKD | 0.04 | 0.041 | 0.039 | 0.039 | 19.5 | -0.001 (-2.50%) | 6,606,000 |
1 Jun 2005 | HKD | 0.04 | 0.041 | 0.039 | 0.04 | 20 | 0.0 (0.0%) | 5,925,000 |
31 May 2005 | HKD | 0.04 | 0.041 | 0.04 | 0.04 | 20 | -0.001 (-2.44%) | 10,449,000 |
30 May 2005 | HKD | 0.041 | 0.041 | 0.04 | 0.041 | 20.5 | 0.0 (0.0%) | 13,779,000 |
27 May 2005 | HKD | 0.041 | 0.041 | 0.04 | 0.041 | 20.5 | +0.001 (+2.50%) | 5,760,000 |
26 May 2005 | HKD | 0.041 | 0.041 | 0.04 | 0.04 | 20 | -0.001 (-2.44%) | 6,211,000 |
25 May 2005 | HKD | 0.041 | 0.042 | 0.04 | 0.041 | 20.5 | -0.001 (-2.38%) | 12,101,000 |
24 May 2005 | HKD | 0.04 | 0.042 | 0.04 | 0.042 | 21 | +0.002 (+5%) | 17,146,100 |
23 May 2005 | HKD | 0.041 | 0.042 | 0.04 | 0.04 | 20 | -0.002 (-4.76%) | 12,110,000 |
20 May 2005 | HKD | 0.042 | 0.044 | 0.041 | 0.042 | 21 | -0.002 (-4.55%) | 20,905,000 |
19 May 2005 | HKD | 0.044 | 0.044 | 0.043 | 0.044 | 22 | 0.0 (0.0%) | 18,831,500 |
18 May 2005 | HKD | 0.041 | 0.045 | 0.04 | 0.044 | 22 | +0.003 (+7.32%) | 18,466,000 |
17 May 2005 | HKD | 0.041 | 0.041 | 0.04 | 0.041 | 20.5 | 0.0 (0.0%) | 12,548,000 |
16 May 2005 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 20.5 | 0.0 (0.0%) | 0 |