Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 2.75 | 2.775 | 2.75 | 2.775 | 1.6794 | +0.025 (+0.91%) | 391,385 |
11 May 2005 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 1.6643 | 0.0 (0.0%) | 42,071 |
10 May 2005 | HKD | 2.825 | 2.825 | 2.75 | 2.75 | 1.6643 | -0.1 (-3.51%) | 1,889,525 |
9 May 2005 | HKD | 2.825 | 2.85 | 2.825 | 2.85 | 1.7248 | +0.025 (+0.88%) | 3,461,171 |
6 May 2005 | HKD | 2.825 | 2.825 | 2.775 | 2.825 | 1.7096 | +0.025 (+0.89%) | 2,715,219 |
5 May 2005 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 1.6945 | 0.0 (0.0%) | 1,800,939 |
4 May 2005 | HKD | 2.825 | 2.85 | 2.8 | 2.8 | 1.6945 | -0.025 (-0.88%) | 2,979,180 |
3 May 2005 | HKD | 2.925 | 2.925 | 2.825 | 2.825 | 1.7096 | -0.1 (-3.42%) | 3,037,604 |
2 May 2005 | HKD | 2.925 | 2.925 | 2.925 | 2.925 | 1.7702 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 2.925 | 2.925 | 2.875 | 2.925 | 1.7702 | -0.025 (-0.85%) | 931,948 |
28 Apr 2005 | HKD | 2.975 | 3 | 2.95 | 2.95 | 1.7853 | 0.0 (0.0%) | 1,411,180 |
27 Apr 2005 | HKD | 2.925 | 2.95 | 2.925 | 2.95 | 1.7853 | 0.0 (0.0%) | 632,313 |
26 Apr 2005 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 1.7853 | 0.0 (0.0%) | 469,774 |
25 Apr 2005 | HKD | 2.95 | 2.975 | 2.95 | 2.95 | 1.7853 | +0.025 (+0.85%) | 4,875,099 |
22 Apr 2005 | HKD | 2.9 | 2.95 | 2.9 | 2.925 | 1.7702 | +0.025 (+0.86%) | 173,988 |
21 Apr 2005 | HKD | 3 | 3 | 2.9 | 2.9 | 1.755 | -0.1 (-3.33%) | 2,194,953 |
20 Apr 2005 | HKD | 3.025 | 3.05 | 3 | 3 | 1.8156 | -0.025 (-0.83%) | 738,831 |
19 Apr 2005 | HKD | 3.025 | 3.05 | 3 | 3.025 | 1.8307 | +0.025 (+0.83%) | 1,052,103 |
18 Apr 2005 | HKD | 2.95 | 3.025 | 2.925 | 3 | 1.8156 | 0.0 (0.0%) | 2,918,842 |
15 Apr 2005 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | -0.025 (-0.83%) | 852,666 |
14 Apr 2005 | HKD | 3 | 3.025 | 3 | 3.025 | 1.8307 | +0.025 (+0.83%) | 1,225,742 |
13 Apr 2005 | HKD | 3 | 3.025 | 2.975 | 3 | 1.8156 | -0.025 (-0.83%) | 1,288,698 |
12 Apr 2005 | HKD | 3 | 3.025 | 3 | 3.025 | 1.8307 | +0.025 (+0.83%) | 1,544,660 |
11 Apr 2005 | HKD | 2.975 | 3.05 | 2.975 | 3 | 1.8156 | +0.05 (+1.69%) | 2,063,676 |
8 Apr 2005 | HKD | 2.925 | 2.975 | 2.925 | 2.95 | 1.7853 | +0.025 (+0.85%) | 3,580,903 |
7 Apr 2005 | HKD | 2.95 | 2.95 | 2.9 | 2.925 | 1.7702 | -0.025 (-0.85%) | 1,307,866 |
6 Apr 2005 | HKD | 2.85 | 2.95 | 2.85 | 2.95 | 1.7853 | +0.1 (+3.51%) | 3,566,172 |
5 Apr 2005 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.7248 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 2.85 | 2.875 | 2.85 | 2.85 | 1.7248 | -0.025 (-0.87%) | 728,234 |
1 Apr 2005 | HKD | 2.825 | 2.875 | 2.825 | 2.875 | 1.7399 | +0.05 (+1.77%) | 1,768,717 |