Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 4.25 | 4.25 | 4.175 | 4.2 | 4.2 | 0.0 (0.0%) | 4,226,000 |
30 Mar 2005 | HKD | 4.05 | 4.25 | 4.05 | 4.2 | 4.2 | +0.125 (+3.07%) | 23,612,000 |
29 Mar 2005 | HKD | 3.975 | 4.075 | 3.975 | 4.075 | 4.075 | +0.1 (+2.52%) | 12,696,000 |
28 Mar 2005 | HKD | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 3.975 | 4 | 3.95 | 3.975 | 3.975 | 0.0 (0.0%) | 2,522,000 |
23 Mar 2005 | HKD | 4 | 4 | 3.975 | 3.975 | 3.975 | -0.025 (-0.63%) | 3,563,000 |
22 Mar 2005 | HKD | 4 | 4 | 3.975 | 4 | 4 | 0.0 (0.0%) | 5,216,000 |
21 Mar 2005 | HKD | 4 | 4.025 | 4 | 4 | 4 | -0.025 (-0.62%) | 8,022,010 |
18 Mar 2005 | HKD | 4 | 4.025 | 4 | 4.025 | 4.025 | +0.025 (+0.63%) | 6,536,000 |
17 Mar 2005 | HKD | 4.025 | 4.025 | 3.975 | 4 | 4 | -0.05 (-1.23%) | 6,171,000 |
16 Mar 2005 | HKD | 4 | 4.05 | 3.975 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,332,000 |
15 Mar 2005 | HKD | 4 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 17,225,000 |
14 Mar 2005 | HKD | 3.925 | 4 | 3.925 | 4 | 4 | +0.05 (+1.27%) | 12,054,000 |
11 Mar 2005 | HKD | 3.9 | 3.95 | 3.875 | 3.95 | 3.95 | +0.05 (+1.28%) | 14,108,000 |
10 Mar 2005 | HKD | 3.925 | 3.925 | 3.85 | 3.9 | 3.9 | -0.025 (-0.64%) | 12,239,000 |
9 Mar 2005 | HKD | 3.95 | 3.95 | 3.925 | 3.925 | 3.925 | -0.025 (-0.63%) | 5,750,000 |
8 Mar 2005 | HKD | 3.925 | 3.95 | 3.925 | 3.95 | 3.95 | +0.025 (+0.64%) | 4,482,000 |
7 Mar 2005 | HKD | 3.95 | 3.95 | 3.9 | 3.925 | 3.925 | 0.0 (0.0%) | 4,039,000 |
4 Mar 2005 | HKD | 3.95 | 3.975 | 3.925 | 3.925 | 3.925 | -0.025 (-0.63%) | 12,718,000 |
3 Mar 2005 | HKD | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 2,824,300 |
2 Mar 2005 | HKD | 3.95 | 3.975 | 3.9 | 3.95 | 3.95 | -0.025 (-0.63%) | 14,081,000 |
1 Mar 2005 | HKD | 3.975 | 3.975 | 3.95 | 3.975 | 3.975 | 0.0 (0.0%) | 4,699,800 |
28 Feb 2005 | HKD | 3.95 | 4.025 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 8,517,000 |
25 Feb 2005 | HKD | 3.925 | 3.975 | 3.925 | 3.95 | 3.95 | +0.05 (+1.28%) | 2,940,300 |
24 Feb 2005 | HKD | 3.85 | 3.95 | 3.85 | 3.9 | 3.9 | +0.075 (+1.96%) | 7,465,000 |
23 Feb 2005 | HKD | 3.875 | 3.9 | 3.825 | 3.825 | 3.825 | -0.075 (-1.92%) | 24,280,699 |
22 Feb 2005 | HKD | 4 | 4 | 3.875 | 3.9 | 3.9 | -0.075 (-1.89%) | 12,134,000 |
21 Feb 2005 | HKD | 4 | 4.075 | 3.95 | 3.975 | 3.975 | -0.1 (-2.45%) | 9,581,400 |
18 Feb 2005 | HKD | 4.1 | 4.125 | 4.05 | 4.075 | 4.075 | -0.05 (-1.21%) | 19,856,000 |