Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 0.35 | 0.39 | 0.35 | 0.385 | 19.25 | +0.035 (+10.00%) | 73,600 |
30 Mar 2005 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 17.5 | 0.0 (0.0%) | 16,000 |
29 Mar 2005 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 17.5 | +0.01 (+2.94%) | 8,000 |
28 Mar 2005 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 17 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 17 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 17 | +0.005 (+1.49%) | 19,200 |
23 Mar 2005 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 16.75 | -0.01 (-2.90%) | 175,200 |
22 Mar 2005 | HKD | 0.345 | 0.345 | 0.34 | 0.345 | 17.25 | -0.01 (-2.82%) | 226,400 |
21 Mar 2005 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 17.75 | -0.005 (-1.39%) | 166,400 |
18 Mar 2005 | HKD | 0.365 | 0.365 | 0.34 | 0.36 | 18 | -0.01 (-2.70%) | 410,400 |
17 Mar 2005 | HKD | 0.39 | 0.39 | 0.37 | 0.37 | 18.5 | -0.02 (-5.13%) | 595,200 |
16 Mar 2005 | HKD | 0.39 | 0.4 | 0.375 | 0.39 | 19.5 | -0.015 (-3.70%) | 366,400 |
15 Mar 2005 | HKD | 0.41 | 0.41 | 0.39 | 0.405 | 20.25 | -0.01 (-2.41%) | 344,000 |
14 Mar 2005 | HKD | 0.385 | 0.42 | 0.385 | 0.415 | 20.75 | +0.02 (+5.06%) | 874,400 |
11 Mar 2005 | HKD | 0.415 | 0.415 | 0.37 | 0.395 | 19.75 | -0.005 (-1.25%) | 1,574,400 |
10 Mar 2005 | HKD | 0.365 | 0.455 | 0.365 | 0.4 | 20 | +0.035 (+9.59%) | 5,934,400 |
9 Mar 2005 | HKD | 0.305 | 0.385 | 0.305 | 0.365 | 18.25 | +0.05 (+15.87%) | 2,759,200 |
8 Mar 2005 | HKD | 0.305 | 0.325 | 0.265 | 0.315 | 15.75 | +0.015 (+5%) | 656,400 |
7 Mar 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
4 Mar 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
3 Mar 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
2 Mar 2005 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 15 | 0.0 (0.0%) | 0 |
1 Mar 2005 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 15 | 0.0 (0.0%) | 208,400 |
28 Feb 2005 | HKD | 0.31 | 0.315 | 0.285 | 0.3 | 15 | 0.0 (0.0%) | 1,100,000 |
25 Feb 2005 | HKD | 0.255 | 0.335 | 0.255 | 0.3 | 15 | +0.057 (+23.46%) | 2,852,000 |
24 Feb 2005 | HKD | 0.243 | 0.255 | 0.243 | 0.243 | 12.15 | -0.001 (-0.41%) | 9,600 |
23 Feb 2005 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 12.2 | 0.0 (0.0%) | 0 |
22 Feb 2005 | HKD | 0.25 | 0.25 | 0.244 | 0.244 | 12.2 | -0.006 (-2.40%) | 48,000 |
21 Feb 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 12.5 | 0.0 (0.0%) | 55,200 |
18 Feb 2005 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 12.5 | -0.005 (-1.96%) | 68,000 |