Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | HKD | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2,498,000 |
9 May 2005 | HKD | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 2,376,000 |
6 May 2005 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 3,788,000 |
5 May 2005 | HKD | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,848,000 |
4 May 2005 | HKD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,192,000 |
3 May 2005 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,684,000 |
2 May 2005 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,884,000 |
28 Apr 2005 | HKD | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 11,088,000 |
27 Apr 2005 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 856,000 |
26 Apr 2005 | HKD | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 6,800,000 |
25 Apr 2005 | HKD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 8,200,000 |
22 Apr 2005 | HKD | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,596,000 |
21 Apr 2005 | HKD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 3,372,000 |
20 Apr 2005 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,168,000 |
19 Apr 2005 | HKD | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.02 (+1.59%) | 2,956,000 |
18 Apr 2005 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,076,000 |
15 Apr 2005 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 7,640,000 |
14 Apr 2005 | HKD | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 5,384,000 |
13 Apr 2005 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 5,860,000 |
12 Apr 2005 | HKD | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,692,000 |
11 Apr 2005 | HKD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,268,000 |
8 Apr 2005 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,628,000 |
7 Apr 2005 | HKD | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,532,000 |
6 Apr 2005 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 2,944,000 |
5 Apr 2005 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,167,116 |
1 Apr 2005 | HKD | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,556,000 |
31 Mar 2005 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 2,588,000 |
30 Mar 2005 | HKD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 848,000 |