Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | HKD | 2.55 | 2.575 | 2.35 | 2.45 | 1.6333 | -0.1 (-3.92%) | 1,508,000 |
18 Aug 2005 | HKD | 2.4 | 2.575 | 2.4 | 2.55 | 1.7 | +0.175 (+7.37%) | 3,976,000 |
17 Aug 2005 | HKD | 2.3 | 2.375 | 2.225 | 2.375 | 1.5833 | +0.225 (+10.47%) | 1,636,000 |
16 Aug 2005 | HKD | 2.2 | 2.2 | 2.1 | 2.15 | 1.4333 | 0.0 (0.0%) | 210,000 |
15 Aug 2005 | HKD | 2.175 | 2.175 | 2.15 | 2.15 | 1.4333 | -0.05 (-2.27%) | 416,000 |
12 Aug 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 408,000 |
11 Aug 2005 | HKD | 2.2 | 2.225 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 218,000 |
10 Aug 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.4667 | +0.025 (+1.15%) | 302,000 |
9 Aug 2005 | HKD | 2.2 | 2.2 | 2.175 | 2.175 | 1.45 | -0.025 (-1.14%) | 560,000 |
8 Aug 2005 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 1.4667 | -0.025 (-1.12%) | 294,000 |
5 Aug 2005 | HKD | 2.225 | 2.225 | 2.225 | 2.225 | 1.4833 | 0.0 (0.0%) | 276,000 |
4 Aug 2005 | HKD | 2.225 | 2.25 | 2.225 | 2.225 | 1.4833 | -0.025 (-1.11%) | 1,980,000 |
3 Aug 2005 | HKD | 2.25 | 2.25 | 2.225 | 2.25 | 1.5 | -0.05 (-2.17%) | 112,000 |
2 Aug 2005 | HKD | 2.25 | 2.3 | 2.25 | 2.3 | 1.5333 | +0.075 (+3.37%) | 1,056,000 |
1 Aug 2005 | HKD | 2.15 | 2.25 | 2.15 | 2.225 | 1.4833 | +0.025 (+1.14%) | 494,000 |
29 Jul 2005 | HKD | 2.225 | 2.225 | 2.2 | 2.2 | 1.4667 | 0.0 (0.0%) | 382,000 |
28 Jul 2005 | HKD | 2.2 | 2.225 | 2.15 | 2.2 | 1.4667 | +0.05 (+2.33%) | 982,000 |
27 Jul 2005 | HKD | 2.075 | 2.15 | 2.075 | 2.15 | 1.4333 | +0.1 (+4.88%) | 868,000 |
26 Jul 2005 | HKD | 2.05 | 2.075 | 2.025 | 2.05 | 1.3667 | +0.025 (+1.23%) | 621,300 |
25 Jul 2005 | HKD | 2.025 | 2.075 | 2.025 | 2.025 | 1.35 | 0.0 (0.0%) | 1,849,000 |
22 Jul 2005 | HKD | 2.1 | 2.1 | 2.025 | 2.025 | 1.35 | -0.075 (-3.57%) | 1,512,000 |
21 Jul 2005 | HKD | 2.1 | 2.125 | 2.075 | 2.1 | 1.4 | +0.025 (+1.20%) | 1,516,000 |
20 Jul 2005 | HKD | 2.05 | 2.075 | 2.025 | 2.075 | 1.3833 | +0.025 (+1.22%) | 1,358,000 |
19 Jul 2005 | HKD | 2.125 | 2.125 | 2.05 | 2.05 | 1.3667 | -0.05 (-2.38%) | 380,000 |
18 Jul 2005 | HKD | 2.2 | 2.2 | 2.075 | 2.1 | 1.4 | -0.1 (-4.55%) | 1,394,000 |
15 Jul 2005 | HKD | 2.175 | 2.2 | 2.175 | 2.2 | 1.4667 | +0.025 (+1.15%) | 348,000 |
14 Jul 2005 | HKD | 2.2 | 2.2 | 2.175 | 2.175 | 1.45 | 0.0 (0.0%) | 498,000 |
13 Jul 2005 | HKD | 2.2 | 2.2 | 2.175 | 2.175 | 1.45 | 0.0 (0.0%) | 908,000 |
12 Jul 2005 | HKD | 2.2 | 2.2 | 2.175 | 2.175 | 1.45 | -0.025 (-1.14%) | 268,000 |
11 Jul 2005 | HKD | 2.175 | 2.2 | 2.175 | 2.2 | 1.4667 | +0.025 (+1.15%) | 1,866,000 |