Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 18.75 | +0.01 (+2.74%) | 20,000 |
11 May 2005 | HKD | 0.365 | 0.375 | 0.365 | 0.365 | 18.25 | 0.0 (0.0%) | 92,000 |
10 May 2005 | HKD | 0.38 | 0.38 | 0.365 | 0.365 | 18.25 | -0.015 (-3.95%) | 63,200 |
9 May 2005 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 19 | 0.0 (0.0%) | 68,000 |
6 May 2005 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 56,000 |
5 May 2005 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 12,800 |
4 May 2005 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 47,200 |
3 May 2005 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 41,600 |
2 May 2005 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.375 | 0.385 | 0.375 | 0.38 | 19 | +0.015 (+4.11%) | 376,000 |
28 Apr 2005 | HKD | 0.365 | 0.37 | 0.365 | 0.365 | 18.25 | -0.005 (-1.35%) | 66,400 |
27 Apr 2005 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 18.5 | -0.02 (-5.13%) | 132,000 |
26 Apr 2005 | HKD | 0.39 | 0.4 | 0.375 | 0.39 | 19.5 | -0.005 (-1.27%) | 46,000 |
25 Apr 2005 | HKD | 0.375 | 0.415 | 0.375 | 0.395 | 19.75 | +0.05 (+14.49%) | 764,000 |
22 Apr 2005 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 17.25 | -0.005 (-1.43%) | 49,600 |
21 Apr 2005 | HKD | 0.33 | 0.36 | 0.33 | 0.35 | 17.5 | +0.01 (+2.94%) | 83,200 |
20 Apr 2005 | HKD | 0.365 | 0.365 | 0.32 | 0.34 | 17 | -0.03 (-8.11%) | 428,000 |
19 Apr 2005 | HKD | 0.37 | 0.37 | 0.36 | 0.37 | 18.5 | +0.01 (+2.78%) | 190,400 |
18 Apr 2005 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 18 | -0.015 (-4%) | 221,600 |
15 Apr 2005 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 18.75 | -0.01 (-2.60%) | 40,000 |
14 Apr 2005 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 19.25 | 0.0 (0.0%) | 100,000 |
13 Apr 2005 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 19.25 | -0.01 (-2.53%) | 205,600 |
12 Apr 2005 | HKD | 0.38 | 0.41 | 0.365 | 0.395 | 19.75 | +0.025 (+6.76%) | 865,600 |
11 Apr 2005 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 18.5 | -0.015 (-3.90%) | 303,200 |
8 Apr 2005 | HKD | 0.39 | 0.39 | 0.36 | 0.385 | 19.25 | +0.01 (+2.67%) | 214,400 |
7 Apr 2005 | HKD | 0.36 | 0.39 | 0.36 | 0.375 | 18.75 | 0.0 (0.0%) | 106,400 |
6 Apr 2005 | HKD | 0.36 | 0.375 | 0.355 | 0.375 | 18.75 | +0.015 (+4.17%) | 66,400 |
5 Apr 2005 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 18 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 18 | -0.02 (-5.26%) | 124,000 |
1 Apr 2005 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 19 | -0.005 (-1.30%) | 28,000 |