Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | HKD | 0.3 | 0.33 | 0.3 | 0.32 | 0.2715 | +0.02 (+6.67%) | 73,071 |
5 Apr 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2545 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.2545 | -0.03 (-9.09%) | 117,857 |
1 Apr 2005 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.28 | +0.015 (+4.76%) | 459,643 |
31 Mar 2005 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.2673 | -0.035 (-10.00%) | 129,643 |
30 Mar 2005 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.297 | +0.015 (+4.48%) | 117,857 |
29 Mar 2005 | HKD | 0.31 | 0.335 | 0.305 | 0.335 | 0.2842 | +0.005 (+1.52%) | 228,643 |
28 Mar 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.28 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.28 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.345 | 0.345 | 0.31 | 0.33 | 0.28 | -0.01 (-2.94%) | 1,230,428 |
23 Mar 2005 | HKD | 0.405 | 0.41 | 0.34 | 0.34 | 0.2885 | -0.065 (-16.05%) | 1,169,143 |
22 Mar 2005 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.3436 | 0.0 (0.0%) | 115,500 |
21 Mar 2005 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 0.3436 | -0.005 (-1.22%) | 190,929 |
18 Mar 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.3479 | +0.01 (+2.50%) | 58,929 |
17 Mar 2005 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 70,714 |
16 Mar 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 0 |
15 Mar 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 16,500 |
14 Mar 2005 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 577,500 |
11 Mar 2005 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 556,993 |
10 Mar 2005 | HKD | 0.4 | 0.4 | 0.395 | 0.4 | 0.3394 | 0.0 (0.0%) | 471 |
9 Mar 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 194,464 |
8 Mar 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 235,714 |
7 Mar 2005 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 353,571 |
4 Mar 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3394 | 0.0 (0.0%) | 306,588 |
3 Mar 2005 | HKD | 0.425 | 0.425 | 0.4 | 0.4 | 0.3394 | -0.005 (-1.23%) | 252,214 |
2 Mar 2005 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.3436 | -0.02 (-4.71%) | 513,857 |
1 Mar 2005 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 0.3606 | +0.03 (+7.59%) | 106,071 |
28 Feb 2005 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3352 | 0.0 (0.0%) | 0 |
25 Feb 2005 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3352 | 0.0 (0.0%) | 0 |
24 Feb 2005 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.3352 | 0.0 (0.0%) | 294,643 |