Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | HKD | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 1,782,000 |
3 Aug 2005 | HKD | 5.35 | 5.35 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,032,000 |
2 Aug 2005 | HKD | 5.4 | 5.4 | 5.25 | 5.35 | 5.35 | -0.05 (-0.93%) | 3,406,000 |
1 Aug 2005 | HKD | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 574,000 |
29 Jul 2005 | HKD | 5.35 | 5.45 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 1,784,000 |
28 Jul 2005 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 1,672,000 |
27 Jul 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 1,506,000 |
26 Jul 2005 | HKD | 5.4 | 5.4 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 610,000 |
25 Jul 2005 | HKD | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 708,000 |
22 Jul 2005 | HKD | 5.3 | 5.45 | 5.3 | 5.45 | 5.45 | +0.25 (+4.81%) | 3,130,000 |
21 Jul 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 1,374,000 |
20 Jul 2005 | HKD | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 890,000 |
19 Jul 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 144,000 |
18 Jul 2005 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 468,000 |
15 Jul 2005 | HKD | 5.35 | 5.4 | 5.25 | 5.4 | 5.4 | +0.05 (+0.93%) | 788,000 |
14 Jul 2005 | HKD | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 1,274,000 |
13 Jul 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 590,000 |
12 Jul 2005 | HKD | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 104,000 |
11 Jul 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | +0.1 (+1.94%) | 58,000 |
8 Jul 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 308,000 |
7 Jul 2005 | HKD | 5.1 | 5.3 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 759,000 |
6 Jul 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,199,000 |
5 Jul 2005 | HKD | 5.35 | 5.35 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 990,000 |
4 Jul 2005 | HKD | 5.4 | 5.4 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 938,000 |
1 Jul 2005 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
30 Jun 2005 | HKD | 5.4 | 5.4 | 5.2 | 5.3 | 5.3 | 0.0 (0.0%) | 1,176,000 |
29 Jun 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 538,000 |
28 Jun 2005 | HKD | 5.1 | 5.25 | 5.05 | 5.25 | 5.25 | +0.2 (+3.96%) | 1,600,000 |
27 Jun 2005 | HKD | 5 | 5.05 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 904,000 |
24 Jun 2005 | HKD | 5 | 5.05 | 4.975 | 5.05 | 5.05 | +0.05 (+1%) | 522,000 |