Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2005 | HKD | 4.95 | 4.975 | 4.9 | 4.95 | 2.475 | +0.025 (+0.51%) | 3,878,000 |
26 May 2005 | HKD | 4.875 | 4.925 | 4.85 | 4.925 | 2.4625 | +0.075 (+1.55%) | 4,412,000 |
25 May 2005 | HKD | 4.975 | 5 | 4.8 | 4.85 | 2.425 | -0.15 (-3%) | 7,684,000 |
24 May 2005 | HKD | 5.05 | 5.05 | 5 | 5 | 2.5 | +0.075 (+1.52%) | 9,006,000 |
23 May 2005 | HKD | 5.05 | 5.05 | 4.925 | 4.925 | 2.4625 | -0.125 (-2.48%) | 1,880,000 |
20 May 2005 | HKD | 5 | 5.1 | 4.975 | 5.05 | 2.525 | +0.05 (+1%) | 7,860,000 |
19 May 2005 | HKD | 4.85 | 5 | 4.85 | 5 | 2.5 | +0.175 (+3.63%) | 9,004,000 |
18 May 2005 | HKD | 4.8 | 4.95 | 4.8 | 4.825 | 2.4125 | +0.025 (+0.52%) | 6,056,000 |
17 May 2005 | HKD | 5.05 | 5.05 | 4.75 | 4.8 | 2.4 | -0.2 (-4%) | 6,152,000 |
16 May 2005 | HKD | 5 | 5 | 5 | 5 | 2.5 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 5.25 | 5.3 | 5 | 5 | 2.5 | -0.25 (-4.76%) | 8,098,000 |
12 May 2005 | HKD | 5.15 | 5.25 | 5.15 | 5.25 | 2.625 | +0.1 (+1.94%) | 3,632,000 |
11 May 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 2.575 | +0.05 (+0.98%) | 1,048,000 |
10 May 2005 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 2.55 | -0.1 (-1.92%) | 6,608,000 |
9 May 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.2 | 2.6 | +0.05 (+0.97%) | 6,773,332 |
6 May 2005 | HKD | 5.15 | 5.25 | 5.15 | 5.15 | 2.575 | 0.0 (0.0%) | 5,230,000 |
5 May 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 2.575 | 0.0 (0.0%) | 3,142,000 |
4 May 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.15 | 2.575 | 0.0 (0.0%) | 4,094,000 |
3 May 2005 | HKD | 5.2 | 5.2 | 5.05 | 5.15 | 2.575 | 0.0 (0.0%) | 1,794,000 |
2 May 2005 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 2.575 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 2.575 | -0.05 (-0.96%) | 3,494,000 |
28 Apr 2005 | HKD | 5.2 | 5.2 | 5.1 | 5.2 | 2.6 | 0.0 (0.0%) | 5,764,000 |
27 Apr 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 2.6 | 0.0 (0.0%) | 2,376,000 |
26 Apr 2005 | HKD | 5.3 | 5.3 | 5.15 | 5.2 | 2.6 | 0.0 (0.0%) | 3,898,000 |
25 Apr 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 2.6 | 0.0 (0.0%) | 8,652,000 |
22 Apr 2005 | HKD | 5.05 | 5.3 | 5.05 | 5.2 | 2.6 | +0.2 (+4%) | 7,666,000 |
21 Apr 2005 | HKD | 5.05 | 5.05 | 4.95 | 5 | 2.5 | -0.05 (-0.99%) | 18,074,000 |
20 Apr 2005 | HKD | 5.15 | 5.15 | 5.05 | 5.05 | 2.525 | -0.1 (-1.94%) | 3,106,000 |
19 Apr 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 2.575 | 0.0 (0.0%) | 1,856,000 |
18 Apr 2005 | HKD | 5.25 | 5.25 | 5.1 | 5.15 | 2.575 | -0.15 (-2.83%) | 3,782,000 |