Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | 0.0 (0.0%) | 0 |
22 Apr 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | +0.05 (+5.05%) | 208,000 |
21 Apr 2005 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 0.2475 | 0.0 (0.0%) | 800,000 |
20 Apr 2005 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.2475 | -0.01 (-1%) | 384,000 |
19 Apr 2005 | HKD | 1 | 1 | 1 | 1 | 0.25 | 0.0 (0.0%) | 672,000 |
18 Apr 2005 | HKD | 1 | 1.01 | 1 | 1 | 0.25 | -0.04 (-3.85%) | 368,000 |
15 Apr 2005 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 0.26 | -0.01 (-0.95%) | 1,024,000 |
14 Apr 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.2625 | 0.0 (0.0%) | 64,000 |
13 Apr 2005 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.2625 | -0.03 (-2.78%) | 2,672,000 |
12 Apr 2005 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 0.27 | -0.02 (-1.82%) | 1,248,000 |
11 Apr 2005 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.275 | +0.02 (+1.85%) | 112,000 |
8 Apr 2005 | HKD | 1.08 | 1.08 | 1.04 | 1.08 | 0.27 | +0.03 (+2.86%) | 3,552,000 |
7 Apr 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.2625 | 0.0 (0.0%) | 1,776,000 |
6 Apr 2005 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.2625 | +0.01 (+0.96%) | 480,000 |
5 Apr 2005 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.26 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 0.26 | -0.02 (-1.89%) | 2,128,000 |
1 Apr 2005 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 0.265 | +0.01 (+0.95%) | 176,000 |
31 Mar 2005 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 0.2625 | +0.02 (+1.94%) | 496,000 |
30 Mar 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | +0.01 (+0.98%) | 208,000 |
29 Mar 2005 | HKD | 1.04 | 1.04 | 1.02 | 1.02 | 0.255 | -0.01 (-0.97%) | 864,000 |
28 Mar 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.2575 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 0.2575 | +0.01 (+0.98%) | 1,600,000 |
23 Mar 2005 | HKD | 1.02 | 1.03 | 1 | 1.02 | 0.255 | 0.0 (0.0%) | 2,448,000 |
22 Mar 2005 | HKD | 1.02 | 1.02 | 0.99 | 1.02 | 0.255 | -0.01 (-0.97%) | 5,488,000 |
21 Mar 2005 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 0.2575 | -0.02 (-1.90%) | 1,296,040 |
18 Mar 2005 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 0.2625 | 0.0 (0.0%) | 1,200,000 |
17 Mar 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.2625 | -0.01 (-0.94%) | 1,808,000 |
16 Mar 2005 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 0.265 | +0.02 (+1.92%) | 880,000 |
15 Mar 2005 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 0.26 | -0.04 (-3.70%) | 2,656,000 |