Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1144 | +0.03 (+5%) | 2,000 |
17 Aug 2005 | HKD | 0.68 | 0.68 | 0.6 | 0.6 | 0.109 | -0.08 (-11.76%) | 88,480 |
16 Aug 2005 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.1235 | +0.04 (+6.25%) | 10,386 |
15 Aug 2005 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.1163 | 0.0 (0.0%) | 666 |
12 Aug 2005 | HKD | 0.68 | 0.68 | 0.64 | 0.64 | 0.1163 | -0.16 (-20%) | 3,400 |
11 Aug 2005 | HKD | 0.8 | 0.8 | 0.69 | 0.8 | 0.1453 | +0.03 (+3.90%) | 40,000 |
10 Aug 2005 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.1399 | +0.11 (+16.67%) | 0 |
9 Aug 2005 | HKD | 0.77 | 0.77 | 0.66 | 0.66 | 0.1199 | +0.01 (+1.54%) | 32,400 |
8 Aug 2005 | HKD | 0.71 | 0.74 | 0.65 | 0.65 | 0.1181 | 0.0 (0.0%) | 190,000 |
5 Aug 2005 | HKD | 0.7 | 0.72 | 0.65 | 0.65 | 0.1181 | 0.0 (0.0%) | 38,000 |
4 Aug 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1181 | 0.0 (0.0%) | 24,000 |
3 Aug 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1181 | -0.03 (-4.41%) | 434,000 |
2 Aug 2005 | HKD | 0.67 | 0.7 | 0.67 | 0.68 | 0.1235 | +0.07 (+11.48%) | 400,000 |
1 Aug 2005 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.1108 | 0.0 (0.0%) | 0 |
29 Jul 2005 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.1108 | -0.02 (-3.17%) | 6,000 |
28 Jul 2005 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1144 | +0.09 (+16.67%) | 0 |
27 Jul 2005 | HKD | 0.63 | 0.63 | 0.54 | 0.54 | 0.0981 | -0.13 (-19.40%) | 84,400 |
26 Jul 2005 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.1217 | +0.14 (+26.42%) | 50,000 |
25 Jul 2005 | HKD | 0.66 | 0.67 | 0.53 | 0.53 | 0.0963 | -0.12 (-18.46%) | 84,480 |
22 Jul 2005 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1181 | +0.04 (+6.56%) | 44,067 |
21 Jul 2005 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.1108 | -0.05 (-7.58%) | 200,000 |
20 Jul 2005 | HKD | 0.58 | 0.66 | 0.58 | 0.66 | 0.1199 | +0.08 (+13.79%) | 1,682,000 |
19 Jul 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | 0.0 (0.0%) | 0 |
18 Jul 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | -0.01 (-1.69%) | 72,000 |
15 Jul 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.1072 | 0.0 (0.0%) | 0 |
14 Jul 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.1072 | +0.05 (+9.26%) | 100,400 |
13 Jul 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.0981 | 0.0 (0.0%) | 1,200 |
12 Jul 2005 | HKD | 0.57 | 0.58 | 0.54 | 0.54 | 0.0981 | -0.02 (-3.57%) | 476,400 |
11 Jul 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.1017 | +0.03 (+5.66%) | 100,200 |
8 Jul 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | -0.01 (-1.85%) | 1,800 |