Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 6.6196 | +0.01 (+2.44%) | 220,800 |
12 May 2005 | HKD | 0.415 | 0.43 | 0.41 | 0.41 | 6.462 | -0.01 (-2.38%) | 135,462 |
11 May 2005 | HKD | 0.435 | 0.44 | 0.415 | 0.42 | 6.6196 | -0.02 (-4.55%) | 242,690 |
10 May 2005 | HKD | 0.45 | 0.455 | 0.435 | 0.44 | 6.9348 | -0.01 (-2.22%) | 195,966 |
9 May 2005 | HKD | 0.47 | 0.47 | 0.445 | 0.45 | 7.0924 | -0.015 (-3.23%) | 550,452 |
6 May 2005 | HKD | 0.47 | 0.48 | 0.425 | 0.465 | 7.3288 | +0.035 (+8.14%) | 1,102,985 |
5 May 2005 | HKD | 0.445 | 0.445 | 0.425 | 0.43 | 6.7772 | -0.01 (-2.27%) | 91,048 |
4 May 2005 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 6.9348 | +0.005 (+1.15%) | 349,600 |
3 May 2005 | HKD | 0.405 | 0.455 | 0.395 | 0.435 | 6.856 | +0.015 (+3.57%) | 368,000 |
2 May 2005 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 6.6196 | +0.005 (+1.20%) | 0 |
29 Apr 2005 | HKD | 0.42 | 0.425 | 0.41 | 0.415 | 6.5408 | -0.02 (-4.60%) | 82,514 |
28 Apr 2005 | HKD | 0.435 | 0.445 | 0.42 | 0.435 | 6.856 | -0.01 (-2.25%) | 593,812 |
27 Apr 2005 | HKD | 0.45 | 0.46 | 0.44 | 0.445 | 7.0136 | -0.01 (-2.20%) | 347,570 |
26 Apr 2005 | HKD | 0.48 | 0.48 | 0.45 | 0.455 | 7.1712 | -0.02 (-4.21%) | 810,361 |
25 Apr 2005 | HKD | 0.5 | 0.5 | 0.46 | 0.475 | 7.4864 | -0.02 (-4.04%) | 584,359 |
22 Apr 2005 | HKD | 0.485 | 0.52 | 0.48 | 0.495 | 7.8016 | +0.025 (+5.32%) | 2,665,716 |
21 Apr 2005 | HKD | 0.41 | 0.49 | 0.36 | 0.47 | 7.4076 | +0.06 (+14.63%) | 2,878,965 |
20 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
19 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
18 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
15 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
14 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
13 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
12 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
11 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
8 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
7 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
6 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
5 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 6.462 | 0.0 (0.0%) | 0 |