Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | HKD | 13.2 | 13.3 | 13 | 13.15 | 6.575 | -0.15 (-1.13%) | 8,450,800 |
15 Feb 2005 | HKD | 13.15 | 13.3 | 13.1 | 13.3 | 6.65 | 0.0 (0.0%) | 10,909,358 |
14 Feb 2005 | HKD | 13.45 | 13.45 | 13.2 | 13.3 | 6.65 | +0.05 (+0.38%) | 17,996,000 |
11 Feb 2005 | HKD | 13.25 | 13.25 | 13.25 | 13.25 | 6.625 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 13.25 | 13.25 | 13.25 | 13.25 | 6.625 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 13.25 | 13.25 | 13.25 | 13.25 | 6.625 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 13 | 13.3 | 13 | 13.25 | 6.625 | +0.3 (+2.32%) | 21,797,000 |
7 Feb 2005 | HKD | 12.9 | 13.05 | 12.9 | 12.95 | 6.475 | +0.1 (+0.78%) | 20,905,106 |
4 Feb 2005 | HKD | 12.8 | 12.9 | 12.8 | 12.85 | 6.425 | +0.1 (+0.78%) | 12,124,000 |
3 Feb 2005 | HKD | 12.9 | 12.9 | 12.65 | 12.75 | 6.375 | -0.15 (-1.16%) | 15,204,380 |
2 Feb 2005 | HKD | 12.8 | 12.9 | 12.75 | 12.9 | 6.45 | +0.15 (+1.18%) | 12,182,000 |
1 Feb 2005 | HKD | 12.95 | 12.95 | 12.7 | 12.75 | 6.375 | -0.2 (-1.54%) | 10,018,000 |
31 Jan 2005 | HKD | 12.75 | 12.95 | 12.7 | 12.95 | 6.475 | +0.15 (+1.17%) | 16,484,210 |
28 Jan 2005 | HKD | 12.8 | 12.95 | 12.8 | 12.8 | 6.4 | 0.0 (0.0%) | 4,621,400 |
27 Jan 2005 | HKD | 12.7 | 13 | 12.7 | 12.8 | 6.4 | +0.2 (+1.59%) | 15,402,436 |
26 Jan 2005 | HKD | 12.5 | 12.65 | 12.5 | 12.6 | 6.3 | +0.15 (+1.20%) | 12,581,000 |
25 Jan 2005 | HKD | 12.35 | 12.5 | 12.2 | 12.45 | 6.225 | +0.1 (+0.81%) | 18,740,000 |
24 Jan 2005 | HKD | 12.65 | 12.7 | 12.35 | 12.35 | 6.175 | -0.3 (-2.37%) | 22,957,780 |
21 Jan 2005 | HKD | 12.7 | 12.75 | 12.6 | 12.65 | 6.325 | 0.0 (0.0%) | 9,285,600 |
20 Jan 2005 | HKD | 12.75 | 12.85 | 12.65 | 12.65 | 6.325 | -0.15 (-1.17%) | 13,706,236 |
19 Jan 2005 | HKD | 12.85 | 12.95 | 12.75 | 12.8 | 6.4 | 0.0 (0.0%) | 10,593,336 |
18 Jan 2005 | HKD | 12.85 | 12.85 | 12.65 | 12.8 | 6.4 | 0.0 (0.0%) | 21,302,000 |
17 Jan 2005 | HKD | 12.85 | 13.05 | 12.8 | 12.8 | 6.4 | -0.1 (-0.78%) | 14,062,600 |
14 Jan 2005 | HKD | 13.1 | 13.15 | 12.85 | 12.9 | 6.45 | -0.35 (-2.64%) | 14,727,348 |
13 Jan 2005 | HKD | 13.05 | 13.3 | 13.05 | 13.25 | 6.625 | +0.15 (+1.15%) | 13,768,000 |
12 Jan 2005 | HKD | 13.1 | 13.1 | 12.9 | 13.1 | 6.55 | 0.0 (0.0%) | 18,339,638 |
11 Jan 2005 | HKD | 13.15 | 13.2 | 13 | 13.1 | 6.55 | +0.15 (+1.16%) | 22,270,400 |
10 Jan 2005 | HKD | 12.85 | 13.05 | 12.55 | 12.95 | 6.475 | +0.2 (+1.57%) | 12,477,000 |
7 Jan 2005 | HKD | 12.7 | 12.8 | 12.55 | 12.75 | 6.375 | +0.15 (+1.19%) | 14,916,000 |
6 Jan 2005 | HKD | 12.7 | 12.95 | 12.6 | 12.6 | 6.3 | -0.15 (-1.18%) | 13,144,000 |