Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | HKD | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 2,768,000 |
4 Mar 2005 | HKD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.05 (+3.16%) | 3,352,000 |
3 Mar 2005 | HKD | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,051,600 |
2 Mar 2005 | HKD | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,756,000 |
1 Mar 2005 | HKD | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 872,000 |
28 Feb 2005 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 2,536,000 |
25 Feb 2005 | HKD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 468,000 |
24 Feb 2005 | HKD | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,412,000 |
23 Feb 2005 | HKD | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 2,849,000 |
22 Feb 2005 | HKD | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,244,000 |
21 Feb 2005 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 348,000 |
18 Feb 2005 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 904,000 |
17 Feb 2005 | HKD | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,076,000 |
16 Feb 2005 | HKD | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 756,000 |
15 Feb 2005 | HKD | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 580,000 |
14 Feb 2005 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 16,000 |
11 Feb 2005 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 864,000 |
7 Feb 2005 | HKD | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 104,000 |
4 Feb 2005 | HKD | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 308,000 |
3 Feb 2005 | HKD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 212,000 |
2 Feb 2005 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 12,000 |
1 Feb 2005 | HKD | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 80,000 |
31 Jan 2005 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 140,000 |
28 Jan 2005 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.02 (+1.23%) | 44,000 |
27 Jan 2005 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 12,000 |
26 Jan 2005 | HKD | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 216,000 |
25 Jan 2005 | HKD | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 268,000 |