Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | HKD | 2.6 | 2.6267 | 2.5778 | 2.6 | 2.6 | +0.009 (+0.34%) | 2,486,117 |
17 Feb 2005 | HKD | 2.64 | 2.64 | 2.5733 | 2.5911 | 2.5911 | -0.044 (-1.69%) | 3,936,757 |
16 Feb 2005 | HKD | 2.7111 | 2.7244 | 2.6267 | 2.6356 | 2.6356 | -0.044 (-1.66%) | 5,296,956 |
4 Feb 2005 | HKD | 2.6089 | 2.7111 | 2.5867 | 2.68 | 2.68 | +0.062 (+2.38%) | 6,584,784 |
3 Feb 2005 | HKD | 2.6044 | 2.6356 | 2.5644 | 2.6178 | 2.6178 | -0.004 (-0.17%) | 5,771,823 |
2 Feb 2005 | HKD | 2.48 | 2.6267 | 2.48 | 2.6222 | 2.6222 | +0.142 (+5.73%) | 11,524,862 |
1 Feb 2005 | HKD | 2.4444 | 2.4844 | 2.4444 | 2.48 | 2.48 | +0.036 (+1.46%) | 2,192,924 |
31 Jan 2005 | HKD | 2.4667 | 2.4667 | 2.4311 | 2.4444 | 2.4444 | 0.0 (0.0%) | 2,417,557 |
28 Jan 2005 | HKD | 2.44 | 2.4578 | 2.44 | 2.4444 | 2.4444 | +0.004 (+0.18%) | 853,555 |
27 Jan 2005 | HKD | 2.4222 | 2.4578 | 2.4222 | 2.44 | 2.44 | +0.004 (+0.18%) | 2,145,150 |
26 Jan 2005 | HKD | 2.4756 | 2.4756 | 2.4222 | 2.4356 | 2.4356 | -0.009 (-0.36%) | 3,718,777 |
25 Jan 2005 | HKD | 2.4978 | 2.52 | 2.4356 | 2.4444 | 2.4444 | -0.058 (-2.31%) | 7,461,267 |
24 Jan 2005 | HKD | 2.4844 | 2.5111 | 2.4533 | 2.5022 | 2.5022 | +0.058 (+2.36%) | 6,754,689 |
21 Jan 2005 | HKD | 2.3867 | 2.4578 | 2.36 | 2.4444 | 2.4444 | +0.058 (+2.42%) | 3,459,910 |
20 Jan 2005 | HKD | 2.4044 | 2.4133 | 2.3778 | 2.3867 | 2.3867 | -0.018 (-0.74%) | 2,569,792 |
19 Jan 2005 | HKD | 2.4222 | 2.4267 | 2.3956 | 2.4044 | 2.4044 | -0.018 (-0.73%) | 1,906,155 |
18 Jan 2005 | HKD | 2.3867 | 2.4267 | 2.3867 | 2.4222 | 2.4222 | +0.035 (+1.49%) | 2,329,362 |
17 Jan 2005 | HKD | 2.4311 | 2.4311 | 2.3556 | 2.3867 | 2.3867 | -0.058 (-2.36%) | 4,622,355 |
14 Jan 2005 | HKD | 2.44 | 2.4889 | 2.4222 | 2.4444 | 2.4444 | +0.004 (+0.18%) | 4,298,296 |
13 Jan 2005 | HKD | 2.4133 | 2.4444 | 2.4133 | 2.44 | 2.44 | +0.022 (+0.92%) | 1,907,597 |
12 Jan 2005 | HKD | 2.4178 | 2.4267 | 2.4044 | 2.4178 | 2.4178 | 0.0 (0.0%) | 2,041,868 |
11 Jan 2005 | HKD | 2.4178 | 2.4356 | 2.4 | 2.4178 | 2.4178 | 0.0 (0.0%) | 1,956,649 |
10 Jan 2005 | HKD | 2.3911 | 2.4356 | 2.3689 | 2.4178 | 2.4178 | +0.027 (+1.12%) | 2,198,013 |
7 Jan 2005 | HKD | 2.3511 | 2.3956 | 2.3511 | 2.3911 | 2.3911 | +0.027 (+1.13%) | 3,197,490 |
6 Jan 2005 | HKD | 2.3378 | 2.3778 | 2.3333 | 2.3644 | 2.3644 | +0.009 (+0.37%) | 2,347,218 |
5 Jan 2005 | HKD | 2.2933 | 2.36 | 2.2889 | 2.3556 | 2.3556 | +0.058 (+2.52%) | 2,233,863 |
4 Jan 2005 | HKD | 2.2756 | 2.3244 | 2.24 | 2.2978 | 2.2978 | +0.102 (+4.65%) | 5,395,275 |
31 Dec 2004 | HKD | 2.4267 | 2.4267 | 2.1822 | 2.1956 | 2.1956 | -0.227 (-9.36%) | 9,189,900 |
30 Dec 2004 | HKD | 2.3956 | 2.4267 | 2.3822 | 2.4222 | 2.4222 | +0.027 (+1.11%) | 1,319,355 |
29 Dec 2004 | HKD | 2.4044 | 2.4311 | 2.3822 | 2.3956 | 2.3956 | -0.004 (-0.18%) | 2,820,600 |