Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | HKD | 1.53 | 1.59 | 1.51 | 1.52 | 1.52 | +0.08 (+5.56%) | 22,986,000 |
24 Feb 2005 | HKD | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 5,122,000 |
23 Feb 2005 | HKD | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,222,000 |
22 Feb 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 140,000 |
21 Feb 2005 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 110,000 |
18 Feb 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 86,000 |
17 Feb 2005 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 76,000 |
16 Feb 2005 | HKD | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 138,000 |
15 Feb 2005 | HKD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 212,000 |
14 Feb 2005 | HKD | 1.33 | 1.4 | 1.33 | 1.4 | 1.4 | 0.0 (0.0%) | 120,000 |
11 Feb 2005 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 1.32 | 1.4 | 1.32 | 1.4 | 1.4 | +0.08 (+6.06%) | 120,000 |
7 Feb 2005 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 260,000 |
4 Feb 2005 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.05 (+3.85%) | 10,000 |
3 Feb 2005 | HKD | 1.36 | 1.36 | 1.3 | 1.3 | 1.3 | -0.07 (-5.11%) | 662,000 |
2 Feb 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 110,000 |
1 Feb 2005 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
31 Jan 2005 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
28 Jan 2005 | HKD | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 32,000 |
27 Jan 2005 | HKD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 210,000 |
26 Jan 2005 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 200,000 |
25 Jan 2005 | HKD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 94,000 |
24 Jan 2005 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 130,000 |
21 Jan 2005 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 414,000 |
20 Jan 2005 | HKD | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 124,000 |
19 Jan 2005 | HKD | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 84,000 |
18 Jan 2005 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 10,000 |
17 Jan 2005 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 88,000 |