Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | HKD | 25.45 | 25.45 | 25.45 | 25.45 | 2.545 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 26.2 | 26.2 | 25.2 | 25.45 | 2.545 | -1.05 (-3.96%) | 3,566,000 |
12 May 2005 | HKD | 26.5 | 27 | 26.4 | 26.5 | 2.65 | 0.0 (0.0%) | 4,022,000 |
11 May 2005 | HKD | 27.15 | 27.2 | 26.4 | 26.5 | 2.65 | -0.7 (-2.57%) | 3,956,000 |
10 May 2005 | HKD | 26.6 | 27.2 | 26.5 | 27.2 | 2.72 | +0.8 (+3.03%) | 3,250,000 |
9 May 2005 | HKD | 26.6 | 26.7 | 26.3 | 26.4 | 2.64 | +0.2 (+0.76%) | 808,000 |
6 May 2005 | HKD | 26.4 | 26.4 | 26.05 | 26.2 | 2.62 | +0.25 (+0.96%) | 2,018,000 |
5 May 2005 | HKD | 26 | 26.15 | 25.9 | 25.95 | 2.595 | +0.45 (+1.76%) | 1,286,000 |
4 May 2005 | HKD | 26 | 26 | 25.5 | 25.5 | 2.55 | -0.1 (-0.39%) | 386,000 |
3 May 2005 | HKD | 25.8 | 26.1 | 25.3 | 25.6 | 2.56 | -0.1 (-0.39%) | 1,520,000 |
2 May 2005 | HKD | 25.7 | 25.7 | 25.7 | 25.7 | 2.57 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 25.35 | 25.7 | 24.25 | 25.7 | 2.57 | +0.2 (+0.78%) | 3,610,000 |
28 Apr 2005 | HKD | 25.95 | 25.95 | 25.3 | 25.5 | 2.55 | -0.45 (-1.73%) | 6,696,000 |
27 Apr 2005 | HKD | 26.1 | 26.2 | 25.8 | 25.95 | 2.595 | -0.25 (-0.95%) | 1,664,000 |
26 Apr 2005 | HKD | 26.5 | 26.55 | 26 | 26.2 | 2.62 | -0.5 (-1.87%) | 3,908,000 |
25 Apr 2005 | HKD | 26.95 | 26.95 | 26.55 | 26.7 | 2.67 | -0.05 (-0.19%) | 2,186,000 |
22 Apr 2005 | HKD | 26.8 | 27.2 | 26.6 | 26.75 | 2.675 | +0.1 (+0.38%) | 1,068,000 |
21 Apr 2005 | HKD | 27.2 | 27.2 | 26.5 | 26.65 | 2.665 | -0.65 (-2.38%) | 4,206,000 |
20 Apr 2005 | HKD | 28 | 28.1 | 27 | 27.3 | 2.73 | -0.4 (-1.44%) | 2,346,000 |
19 Apr 2005 | HKD | 27 | 27.7 | 27 | 27.7 | 2.77 | +0.7 (+2.59%) | 4,730,000 |
18 Apr 2005 | HKD | 25.9 | 27.4 | 25.9 | 27 | 2.7 | +0.35 (+1.31%) | 4,760,000 |
15 Apr 2005 | HKD | 27 | 27 | 26.3 | 26.65 | 2.665 | -0.5 (-1.84%) | 1,698,000 |
14 Apr 2005 | HKD | 27.4 | 27.4 | 27.1 | 27.15 | 2.715 | -0.25 (-0.91%) | 862,000 |
13 Apr 2005 | HKD | 27.3 | 27.8 | 27.2 | 27.4 | 2.74 | +0.5 (+1.86%) | 2,066,000 |
12 Apr 2005 | HKD | 27.6 | 27.8 | 26.9 | 26.9 | 2.69 | -0.7 (-2.54%) | 990,000 |
11 Apr 2005 | HKD | 27.5 | 27.6 | 27.1 | 27.6 | 2.76 | 0.0 (0.0%) | 1,374,000 |
8 Apr 2005 | HKD | 27.6 | 28.1 | 27 | 27.6 | 2.76 | +1.1 (+4.15%) | 4,060,000 |
7 Apr 2005 | HKD | 26.35 | 27.3 | 26.2 | 26.5 | 2.65 | +0.2 (+0.76%) | 3,462,000 |
6 Apr 2005 | HKD | 25.6 | 27.4 | 25.6 | 26.3 | 2.63 | +0.4 (+1.54%) | 2,474,000 |
5 Apr 2005 | HKD | 25.9 | 25.9 | 25.9 | 25.9 | 2.59 | 0.0 (0.0%) | 0 |