Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 0.132 | 0.133 | 0.125 | 0.133 | 0.1289 | +0.008 (+6.40%) | 694,000 |
22 Jun 2005 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.1211 | 0.0 (0.0%) | 0 |
21 Jun 2005 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.1211 | 0.0 (0.0%) | 0 |
20 Jun 2005 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.1211 | 0.0 (0.0%) | 82,000 |
17 Jun 2005 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.1211 | 0.0 (0.0%) | 20,000 |
16 Jun 2005 | HKD | 0.137 | 0.137 | 0.125 | 0.125 | 0.1211 | -0.012 (-8.76%) | 1,214,000 |
15 Jun 2005 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.1328 | 0.0 (0.0%) | 0 |
14 Jun 2005 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.1328 | -0.001 (-0.72%) | 2,000 |
13 Jun 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.1337 | 0.0 (0.0%) | 0 |
10 Jun 2005 | HKD | 0.139 | 0.139 | 0.139 | 0.138 | 0.1337 | -0.005 (-3.50%) | 70,030 |
9 Jun 2005 | HKD | 0.142 | 0.143 | 0.142 | 0.143 | 0.1386 | +0.005 (+3.62%) | 1,001,362 |
8 Jun 2005 | HKD | 0.14 | 0.144 | 0.138 | 0.138 | 0.1337 | +0.002 (+1.47%) | 966,000 |
7 Jun 2005 | HKD | 0.136 | 0.141 | 0.136 | 0.136 | 0.1318 | 0.0 (0.0%) | 1,250,000 |
6 Jun 2005 | HKD | 0.142 | 0.142 | 0.136 | 0.136 | 0.1318 | -0.005 (-3.55%) | 1,274,000 |
3 Jun 2005 | HKD | 0.148 | 0.149 | 0.139 | 0.141 | 0.1367 | -0.005 (-3.42%) | 3,228,000 |
2 Jun 2005 | HKD | 0.15 | 0.159 | 0.141 | 0.146 | 0.1415 | +0.014 (+10.61%) | 7,566,000 |
1 Jun 2005 | HKD | 0.127 | 0.144 | 0.127 | 0.132 | 0.1279 | 0.0 (0.0%) | 637,010 |
31 May 2005 | HKD | 0.13 | 0.13 | 0.127 | 0.132 | 0.1279 | +0.002 (+1.54%) | 293,435 |
30 May 2005 | HKD | 0.131 | 0.132 | 0.13 | 0.13 | 0.126 | +0.001 (+0.78%) | 300,370 |
27 May 2005 | HKD | 0.129 | 0.132 | 0.126 | 0.129 | 0.125 | +0.009 (+7.50%) | 412,038 |
26 May 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.1163 | 0.0 (0.0%) | 0 |
25 May 2005 | HKD | 0.13 | 0.13 | 0.126 | 0.12 | 0.1163 | -0.012 (-9.09%) | 526,028 |
24 May 2005 | HKD | 0.136 | 0.136 | 0.13 | 0.132 | 0.1279 | -0.013 (-8.97%) | 928,400 |
23 May 2005 | HKD | 0.16 | 0.16 | 0.142 | 0.145 | 0.1405 | -0.019 (-11.59%) | 1,441,170 |
20 May 2005 | HKD | 0.165 | 0.165 | 0.164 | 0.164 | 0.1589 | +0.002 (+1.23%) | 100,000 |
19 May 2005 | HKD | 0.175 | 0.175 | 0.162 | 0.162 | 0.157 | -0.012 (-6.90%) | 188,000 |
18 May 2005 | HKD | 0.161 | 0.174 | 0.16 | 0.174 | 0.1686 | +0.015 (+9.43%) | 408,000 |
17 May 2005 | HKD | 0.164 | 0.164 | 0.159 | 0.159 | 0.1541 | -0.01 (-5.92%) | 690,000 |
16 May 2005 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 0.1638 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.142 | 0.173 | 0.142 | 0.169 | 0.1638 | +0.027 (+19.01%) | 8,606,000 |