Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 6.3 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 12.85 | 12.85 | 12.5 | 12.6 | 6.3 | -0.2 (-1.56%) | 18,891,900 |
12 May 2005 | HKD | 12.65 | 12.85 | 12.6 | 12.8 | 6.4 | +0.2 (+1.59%) | 13,903,066 |
11 May 2005 | HKD | 12.6 | 12.65 | 12.5 | 12.6 | 6.3 | 0.0 (0.0%) | 11,734,122 |
10 May 2005 | HKD | 12.8 | 12.8 | 12.6 | 12.6 | 6.3 | -0.15 (-1.18%) | 23,234,000 |
9 May 2005 | HKD | 12.1 | 12.85 | 12.1 | 12.75 | 6.375 | +0.65 (+5.37%) | 39,427,442 |
6 May 2005 | HKD | 12.15 | 12.25 | 12.05 | 12.1 | 6.05 | -0.05 (-0.41%) | 9,443,368 |
5 May 2005 | HKD | 11.95 | 12.25 | 11.95 | 12.15 | 6.075 | +0.2 (+1.67%) | 22,085,626 |
4 May 2005 | HKD | 11.8 | 11.95 | 11.8 | 11.95 | 5.975 | +0.2 (+1.70%) | 14,823,000 |
3 May 2005 | HKD | 12 | 12 | 11.75 | 11.75 | 5.875 | -0.15 (-1.26%) | 15,777,000 |
2 May 2005 | HKD | 11.9 | 11.9 | 11.9 | 11.9 | 5.95 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 12 | 12 | 11.85 | 11.9 | 5.95 | -0.1 (-0.83%) | 8,949,000 |
28 Apr 2005 | HKD | 11.95 | 12 | 11.95 | 12 | 6 | 0.0 (0.0%) | 12,365,144 |
27 Apr 2005 | HKD | 12.05 | 12.2 | 11.9 | 12 | 6 | -0.2 (-1.64%) | 16,548,000 |
26 Apr 2005 | HKD | 12.15 | 12.3 | 12.1 | 12.2 | 6.1 | +0.05 (+0.41%) | 18,720,000 |
25 Apr 2005 | HKD | 12.15 | 12.2 | 12.05 | 12.15 | 6.075 | 0.0 (0.0%) | 8,581,000 |
22 Apr 2005 | HKD | 12 | 12.2 | 11.9 | 12.15 | 6.075 | +0.25 (+2.10%) | 21,462,000 |
21 Apr 2005 | HKD | 11.75 | 11.9 | 11.7 | 11.9 | 5.95 | -0.1 (-0.83%) | 15,127,000 |
20 Apr 2005 | HKD | 12 | 12.05 | 11.9 | 12 | 6 | 0.0 (0.0%) | 18,735,000 |
19 Apr 2005 | HKD | 12 | 12.1 | 11.95 | 12 | 6 | +0.25 (+2.13%) | 9,276,000 |
18 Apr 2005 | HKD | 12 | 12.1 | 11.75 | 11.75 | 5.875 | -0.4 (-3.29%) | 18,213,000 |
15 Apr 2005 | HKD | 12.3 | 12.3 | 12.1 | 12.15 | 6.075 | -0.15 (-1.22%) | 13,718,000 |
14 Apr 2005 | HKD | 12.35 | 12.4 | 12.3 | 12.3 | 6.15 | -0.1 (-0.81%) | 5,441,000 |
13 Apr 2005 | HKD | 12.3 | 12.45 | 12.3 | 12.4 | 6.2 | +0.1 (+0.81%) | 5,596,750 |
12 Apr 2005 | HKD | 12.35 | 12.4 | 12.25 | 12.3 | 6.15 | -0.1 (-0.81%) | 8,409,000 |
11 Apr 2005 | HKD | 12.35 | 12.45 | 12.35 | 12.4 | 6.2 | +0.05 (+0.40%) | 2,119,000 |
8 Apr 2005 | HKD | 12.35 | 12.45 | 12.35 | 12.35 | 6.175 | +0.05 (+0.41%) | 4,573,000 |
7 Apr 2005 | HKD | 12.35 | 12.4 | 12.3 | 12.3 | 6.15 | -0.05 (-0.40%) | 6,826,680 |
6 Apr 2005 | HKD | 12.35 | 12.45 | 12.25 | 12.35 | 6.175 | +0.05 (+0.41%) | 11,385,000 |
5 Apr 2005 | HKD | 12.3 | 12.3 | 12.3 | 12.3 | 6.15 | 0.0 (0.0%) | 0 |