Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 5 | 5.05 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 3,185,000 |
11 May 2005 | HKD | 4.9 | 5.1 | 4.875 | 5.05 | 5.05 | +0.125 (+2.54%) | 10,679,000 |
10 May 2005 | HKD | 4.975 | 4.975 | 4.875 | 4.925 | 4.925 | -0.025 (-0.51%) | 2,542,000 |
9 May 2005 | HKD | 4.825 | 5 | 4.825 | 4.95 | 4.95 | +0.125 (+2.59%) | 6,629,000 |
6 May 2005 | HKD | 4.825 | 4.85 | 4.825 | 4.825 | 4.825 | 0.0 (0.0%) | 2,077,000 |
5 May 2005 | HKD | 4.875 | 4.875 | 4.8 | 4.825 | 4.825 | 0.0 (0.0%) | 3,416,340 |
4 May 2005 | HKD | 4.8 | 4.875 | 4.775 | 4.825 | 4.825 | +0.05 (+1.05%) | 4,985,000 |
3 May 2005 | HKD | 4.7 | 4.825 | 4.7 | 4.775 | 4.775 | +0.1 (+2.14%) | 5,674,300 |
2 May 2005 | HKD | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 4.6 | 4.7 | 4.575 | 4.675 | 4.675 | -0.025 (-0.53%) | 5,307,294 |
28 Apr 2005 | HKD | 4.8 | 4.825 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 8,306,900 |
27 Apr 2005 | HKD | 4.875 | 4.875 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 15,861,290 |
26 Apr 2005 | HKD | 4.875 | 5 | 4.875 | 4.9 | 4.9 | +0.025 (+0.51%) | 24,382,000 |
25 Apr 2005 | HKD | 4.875 | 4.9 | 4.8 | 4.875 | 4.875 | 0.0 (0.0%) | 8,648,000 |
22 Apr 2005 | HKD | 4.675 | 4.9 | 4.675 | 4.875 | 4.875 | +0.25 (+5.41%) | 31,426,000 |
21 Apr 2005 | HKD | 4.45 | 4.8 | 4.4 | 4.625 | 4.625 | +0.175 (+3.93%) | 9,535,000 |
20 Apr 2005 | HKD | 4.4 | 4.475 | 4.375 | 4.45 | 4.45 | +0.1 (+2.30%) | 4,837,000 |
19 Apr 2005 | HKD | 4.35 | 4.4 | 4.35 | 4.35 | 4.35 | +0.025 (+0.58%) | 6,595,000 |
18 Apr 2005 | HKD | 4.4 | 4.425 | 4.3 | 4.325 | 4.325 | -0.175 (-3.89%) | 5,435,000 |
15 Apr 2005 | HKD | 4.5 | 4.525 | 4.425 | 4.5 | 4.5 | -0.025 (-0.55%) | 6,078,000 |
14 Apr 2005 | HKD | 4.675 | 4.7 | 4.5 | 4.525 | 4.525 | -0.175 (-3.72%) | 9,085,756 |
13 Apr 2005 | HKD | 4.6 | 4.775 | 4.525 | 4.7 | 4.7 | +0.125 (+2.73%) | 14,864,000 |
12 Apr 2005 | HKD | 4.4 | 4.6 | 4.375 | 4.575 | 4.575 | +0.175 (+3.98%) | 33,590,500 |
11 Apr 2005 | HKD | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 2,489,000 |
8 Apr 2005 | HKD | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 7,122,000 |
7 Apr 2005 | HKD | 4.35 | 4.4 | 4.25 | 4.35 | 4.35 | 0.0 (0.0%) | 4,800,244 |
6 Apr 2005 | HKD | 4.2 | 4.4 | 4.2 | 4.35 | 4.35 | +0.175 (+4.19%) | 16,634,330 |
5 Apr 2005 | HKD | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 4.15 | 4.175 | 4.125 | 4.175 | 4.175 | +0.025 (+0.60%) | 1,455,000 |
1 Apr 2005 | HKD | 4.2 | 4.2 | 4.125 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,443,000 |