Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,020,000 |
17 Aug 2005 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 567,000 |
16 Aug 2005 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 498,000 |
15 Aug 2005 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 1,095,000 |
12 Aug 2005 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,806,000 |
11 Aug 2005 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,971,000 |
10 Aug 2005 | HKD | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | +0.04 (+2.72%) | 3,486,000 |
8 Aug 2005 | HKD | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 369,000 |
5 Aug 2005 | HKD | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 174,000 |
4 Aug 2005 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 186,000 |
3 Aug 2005 | HKD | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 156,000 |
2 Aug 2005 | HKD | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 531,000 |
1 Aug 2005 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 75,000 |
29 Jul 2005 | HKD | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 447,000 |
28 Jul 2005 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 309,000 |
27 Jul 2005 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 477,000 |
26 Jul 2005 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 327,000 |
25 Jul 2005 | HKD | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 288,000 |
22 Jul 2005 | HKD | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 192,000 |
21 Jul 2005 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 237,000 |
20 Jul 2005 | HKD | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 1,086,000 |
19 Jul 2005 | HKD | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.05 (+3.47%) | 315,000 |
18 Jul 2005 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 183,000 |
15 Jul 2005 | HKD | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 135,000 |
14 Jul 2005 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 453,000 |
13 Jul 2005 | HKD | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 216,000 |
12 Jul 2005 | HKD | 1.41 | 1.41 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 81,000 |
11 Jul 2005 | HKD | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 255,000 |
8 Jul 2005 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 270,000 |
7 Jul 2005 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 99,000 |