Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | HKD | 25.6 | 26 | 25.35 | 25.9 | 2.59 | +0.05 (+0.19%) | 1,080,000 |
1 Apr 2005 | HKD | 26.05 | 26.05 | 25.8 | 25.85 | 2.585 | -1.4 (-5.14%) | 584,000 |
31 Mar 2005 | HKD | 27.15 | 27.6 | 26.9 | 27.25 | 2.725 | +0.1 (+0.37%) | 2,170,000 |
30 Mar 2005 | HKD | 27.9 | 27.9 | 26.6 | 27.15 | 2.715 | -0.75 (-2.69%) | 2,920,000 |
29 Mar 2005 | HKD | 28 | 28.05 | 27.9 | 27.9 | 2.79 | -0.3 (-1.06%) | 472,000 |
28 Mar 2005 | HKD | 28.2 | 28.2 | 28.2 | 28.2 | 2.82 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 28.2 | 28.2 | 28.2 | 28.2 | 2.82 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 28 | 28.2 | 28 | 28.2 | 2.82 | +0.2 (+0.71%) | 984,000 |
23 Mar 2005 | HKD | 28.2 | 28.2 | 27.8 | 28 | 2.8 | -0.2 (-0.71%) | 865,000 |
22 Mar 2005 | HKD | 28 | 28.5 | 28 | 28.2 | 2.82 | +0.2 (+0.71%) | 1,072,000 |
21 Mar 2005 | HKD | 28.6 | 29.4 | 28 | 28 | 2.8 | -0.6 (-2.10%) | 2,030,000 |
18 Mar 2005 | HKD | 26.75 | 28.65 | 26.75 | 28.6 | 2.86 | +1.9 (+7.12%) | 5,364,000 |
17 Mar 2005 | HKD | 26.7 | 26.8 | 26.2 | 26.7 | 2.67 | -0.45 (-1.66%) | 6,174,000 |
16 Mar 2005 | HKD | 27.75 | 27.75 | 26.7 | 27.15 | 2.715 | -0.6 (-2.16%) | 4,766,000 |
15 Mar 2005 | HKD | 28 | 28.3 | 27.65 | 27.75 | 2.775 | -0.85 (-2.97%) | 2,490,000 |
14 Mar 2005 | HKD | 29.05 | 29.05 | 28.5 | 28.6 | 2.86 | -0.4 (-1.38%) | 996,000 |
11 Mar 2005 | HKD | 29 | 29.15 | 28.4 | 29 | 2.9 | +0.2 (+0.69%) | 1,192,000 |
10 Mar 2005 | HKD | 29.05 | 29.15 | 28.6 | 28.8 | 2.88 | -0.8 (-2.70%) | 3,915,000 |
9 Mar 2005 | HKD | 29.1 | 30.1 | 29.1 | 29.6 | 2.96 | +0.95 (+3.32%) | 4,830,000 |
8 Mar 2005 | HKD | 30 | 30.2 | 28.2 | 28.65 | 2.865 | -1.1 (-3.70%) | 9,398,000 |
7 Mar 2005 | HKD | 30 | 31.5 | 29.6 | 29.75 | 2.975 | -0.85 (-2.78%) | 8,612,000 |
4 Mar 2005 | HKD | 30.5 | 32.7 | 29.6 | 30.6 | 3.06 | +1.6 (+5.52%) | 20,653,000 |
3 Mar 2005 | HKD | 26.5 | 29.1 | 26.5 | 29 | 2.9 | +3.45 (+13.50%) | 20,285,000 |
2 Mar 2005 | HKD | 25.5 | 26.3 | 25.1 | 25.55 | 2.555 | +0.2 (+0.79%) | 8,806,000 |
1 Mar 2005 | HKD | 24.3 | 25.5 | 24.15 | 25.35 | 2.535 | +0.95 (+3.89%) | 13,772,000 |
28 Feb 2005 | HKD | 24.4 | 25.9 | 24.4 | 24.4 | 2.44 | +0.25 (+1.04%) | 12,802,000 |
25 Feb 2005 | HKD | 23.6 | 24.2 | 23.55 | 24.15 | 2.415 | +0.75 (+3.21%) | 7,068,000 |
24 Feb 2005 | HKD | 23.8 | 24 | 22.55 | 23.4 | 2.34 | -0.4 (-1.68%) | 5,170,000 |
23 Feb 2005 | HKD | 23.8 | 23.8 | 23.8 | 23.8 | 2.38 | 0.0 (0.0%) | 24,000 |
22 Feb 2005 | HKD | 23.5 | 24.2 | 23.5 | 23.8 | 2.38 | +0.6 (+2.59%) | 5,318,000 |