Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | HKD | 5.05 | 5.05 | 4.975 | 5 | 5 | -0.05 (-0.99%) | 1,828,000 |
22 Jun 2005 | HKD | 4.975 | 5.1 | 4.975 | 5.05 | 5.05 | +0.075 (+1.51%) | 1,320,000 |
21 Jun 2005 | HKD | 5.05 | 5.05 | 4.95 | 4.975 | 4.975 | -0.025 (-0.50%) | 662,000 |
20 Jun 2005 | HKD | 4.95 | 5.05 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 1,520,000 |
17 Jun 2005 | HKD | 5.05 | 5.05 | 4.875 | 4.95 | 4.95 | -0.1 (-1.98%) | 2,624,000 |
16 Jun 2005 | HKD | 5.2 | 5.2 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 841,000 |
15 Jun 2005 | HKD | 5 | 5.2 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 1,042,000 |
14 Jun 2005 | HKD | 5.05 | 5.05 | 5 | 5 | 5 | -0.05 (-0.99%) | 1,282,000 |
13 Jun 2005 | HKD | 5.05 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 676,000 |
10 Jun 2005 | HKD | 5.1 | 5.1 | 4.975 | 5.05 | 5.05 | -0.05 (-0.98%) | 997,000 |
9 Jun 2005 | HKD | 5.05 | 5.1 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 646,000 |
8 Jun 2005 | HKD | 5.05 | 5.1 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 1,539,616 |
7 Jun 2005 | HKD | 5.05 | 5.1 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 948,000 |
6 Jun 2005 | HKD | 5.1 | 5.1 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 898,000 |
3 Jun 2005 | HKD | 5.1 | 5.1 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 1,016,000 |
2 Jun 2005 | HKD | 5.15 | 5.25 | 4.975 | 5.1 | 5.1 | -0.05 (-0.97%) | 2,826,000 |
1 Jun 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,536,000 |
31 May 2005 | HKD | 5 | 5.35 | 5 | 5.25 | 5.25 | +0.2 (+3.96%) | 3,874,000 |
30 May 2005 | HKD | 5.2 | 5.2 | 5 | 5.05 | 5.05 | -0.2 (-3.81%) | 2,850,000 |
27 May 2005 | HKD | 4.875 | 5.3 | 4.875 | 5.25 | 5.25 | +0.375 (+7.69%) | 6,052,000 |
26 May 2005 | HKD | 4.75 | 4.875 | 4.725 | 4.875 | 4.875 | +0.125 (+2.63%) | 2,986,000 |
25 May 2005 | HKD | 4.7 | 4.75 | 4.7 | 4.75 | 4.75 | +0.1 (+2.15%) | 4,972,000 |
24 May 2005 | HKD | 4.5 | 4.7 | 4.5 | 4.65 | 4.65 | +0.15 (+3.33%) | 4,070,000 |
23 May 2005 | HKD | 4.5 | 4.525 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 376,000 |
20 May 2005 | HKD | 4.575 | 4.575 | 4.5 | 4.5 | 4.5 | -0.025 (-0.55%) | 684,000 |
19 May 2005 | HKD | 4.525 | 4.525 | 4.475 | 4.525 | 4.525 | 0.0 (0.0%) | 1,312,000 |
18 May 2005 | HKD | 4.5 | 4.55 | 4.5 | 4.525 | 4.525 | +0.025 (+0.56%) | 638,000 |
17 May 2005 | HKD | 4.5 | 4.5 | 4.475 | 4.5 | 4.5 | 0.0 (0.0%) | 2,106,000 |
16 May 2005 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 4.5 | 4.575 | 4.5 | 4.5 | 4.5 | +0.025 (+0.56%) | 536,000 |