Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 200,000 |
3 Aug 2005 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 628,000 |
2 Aug 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | +0.04 (+7.84%) | 176,000 |
1 Aug 2005 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 52,000 |
29 Jul 2005 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.03 (+6%) | 52,000 |
28 Jul 2005 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 536,000 |
27 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 8,000 |
26 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 248,000 |
25 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 100,000 |
22 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.015 (+3.09%) | 60,000 |
21 Jul 2005 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 696,000 |
20 Jul 2005 | HKD | 0.53 | 0.55 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 300,000 |
19 Jul 2005 | HKD | 0.65 | 0.65 | 0.51 | 0.51 | 0.51 | +0.025 (+5.15%) | 588,000 |
18 Jul 2005 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 4,000 |
15 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
14 Jul 2005 | HKD | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 104,000 |
13 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 80,000 |
12 Jul 2005 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 188,000 |
11 Jul 2005 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.02 (+4.21%) | 340,000 |
8 Jul 2005 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.025 (+5.56%) | 1,260,000 |
7 Jul 2005 | HKD | 0.49 | 0.495 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 248,000 |
6 Jul 2005 | HKD | 0.49 | 0.49 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 1,120,000 |
5 Jul 2005 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 208,000 |
4 Jul 2005 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 240,000 |
1 Jul 2005 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
29 Jun 2005 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 12,000 |
28 Jun 2005 | HKD | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 108,000 |
27 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
24 Jun 2005 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.025 (+5.38%) | 4,000 |