Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | HKD | 2.25 | 2.25 | 2.175 | 2.175 | 1.45 | -0.075 (-3.33%) | 1,228,000 |
7 Jul 2005 | HKD | 2.275 | 2.3 | 2.25 | 2.25 | 1.5 | -0.025 (-1.10%) | 1,188,000 |
6 Jul 2005 | HKD | 2.3 | 2.325 | 2.275 | 2.275 | 1.5167 | 0.0 (0.0%) | 952,000 |
5 Jul 2005 | HKD | 2.2 | 2.275 | 2.2 | 2.275 | 1.5167 | +0.075 (+3.41%) | 548,000 |
4 Jul 2005 | HKD | 2.2 | 2.225 | 2.175 | 2.2 | 1.4667 | -0.025 (-1.12%) | 2,578,000 |
1 Jul 2005 | HKD | 2.225 | 2.225 | 2.225 | 2.225 | 1.4833 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 2.425 | 2.425 | 2.2 | 2.225 | 1.4833 | -0.2 (-8.25%) | 1,897,000 |
29 Jun 2005 | HKD | 2.45 | 2.475 | 2.425 | 2.425 | 1.6167 | -0.025 (-1.02%) | 427,000 |
28 Jun 2005 | HKD | 2.55 | 2.55 | 2.4 | 2.45 | 1.6333 | -0.1 (-3.92%) | 594,000 |
27 Jun 2005 | HKD | 2.5 | 2.55 | 2.5 | 2.55 | 1.7 | +0.075 (+3.03%) | 252,000 |
24 Jun 2005 | HKD | 2.475 | 2.5 | 2.475 | 2.475 | 1.65 | -0.025 (-1%) | 60,000 |
23 Jun 2005 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.6667 | +0.025 (+1.01%) | 218,000 |
22 Jun 2005 | HKD | 2.45 | 2.475 | 2.45 | 2.475 | 1.65 | +0.025 (+1.02%) | 232,000 |
21 Jun 2005 | HKD | 2.475 | 2.475 | 2.45 | 2.45 | 1.6333 | -0.025 (-1.01%) | 176,000 |
20 Jun 2005 | HKD | 2.55 | 2.55 | 2.475 | 2.475 | 1.65 | -0.025 (-1%) | 14,000 |
17 Jun 2005 | HKD | 2.4 | 2.5 | 2.4 | 2.5 | 1.6667 | +0.1 (+4.17%) | 2,004,000 |
16 Jun 2005 | HKD | 2.425 | 2.425 | 2.4 | 2.4 | 1.6 | -0.025 (-1.03%) | 212,000 |
15 Jun 2005 | HKD | 2.425 | 2.425 | 2.425 | 2.425 | 1.6167 | 0.0 (0.0%) | 84,000 |
14 Jun 2005 | HKD | 2.425 | 2.425 | 2.425 | 2.425 | 1.6167 | -0.025 (-1.02%) | 194,000 |
13 Jun 2005 | HKD | 2.425 | 2.45 | 2.425 | 2.45 | 1.6333 | -0.05 (-2%) | 114,000 |
10 Jun 2005 | HKD | 2.45 | 2.5 | 2.425 | 2.5 | 1.6667 | +0.075 (+3.09%) | 432,000 |
9 Jun 2005 | HKD | 2.4 | 2.45 | 2.4 | 2.425 | 1.6167 | +0.05 (+2.11%) | 898,000 |
8 Jun 2005 | HKD | 2.325 | 2.375 | 2.325 | 2.375 | 1.5833 | +0.025 (+1.06%) | 848,000 |
7 Jun 2005 | HKD | 2.275 | 2.375 | 2.275 | 2.35 | 1.5667 | +0.1 (+4.44%) | 2,220,000 |
6 Jun 2005 | HKD | 2.3 | 2.3 | 2.225 | 2.25 | 1.5 | -0.05 (-2.17%) | 2,641,000 |
3 Jun 2005 | HKD | 2.475 | 2.475 | 2.225 | 2.3 | 1.5333 | -0.2 (-8%) | 2,840,000 |
2 Jun 2005 | HKD | 2.575 | 2.6 | 2.475 | 2.5 | 1.6667 | -0.075 (-2.91%) | 1,698,000 |
1 Jun 2005 | HKD | 2.7 | 2.7 | 2.575 | 2.575 | 1.7167 | -0.125 (-4.63%) | 870,000 |
31 May 2005 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 1.8 | 0.0 (0.0%) | 10,000 |
30 May 2005 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 1.8 | 0.0 (0.0%) | 10,000 |