Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Apr 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 2.65 | 0.0 (0.0%) | 1,802,800 |
14 Apr 2005 | HKD | 5.3 | 5.35 | 5.3 | 5.3 | 2.65 | 0.0 (0.0%) | 4,732,000 |
13 Apr 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.3 | 2.65 | 0.0 (0.0%) | 2,166,000 |
12 Apr 2005 | HKD | 5.35 | 5.35 | 5.25 | 5.3 | 2.65 | -0.05 (-0.93%) | 3,106,000 |
11 Apr 2005 | HKD | 5.3 | 5.4 | 5.3 | 5.35 | 2.675 | +0.05 (+0.94%) | 10,894,000 |
8 Apr 2005 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 2.65 | 0.0 (0.0%) | 14,436,000 |
7 Apr 2005 | HKD | 5.7 | 5.7 | 5.25 | 5.3 | 2.65 | -0.4 (-7.02%) | 18,913,000 |
6 Apr 2005 | HKD | 5.6 | 5.75 | 5.6 | 5.7 | 2.85 | +0.15 (+2.70%) | 8,012,110 |
5 Apr 2005 | HKD | 5.55 | 5.55 | 5.55 | 5.55 | 2.775 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 5.45 | 5.6 | 5.4 | 5.55 | 2.775 | +0.1 (+1.83%) | 5,216,000 |
1 Apr 2005 | HKD | 5.3 | 5.55 | 5.3 | 5.45 | 2.725 | +0.15 (+2.83%) | 8,226,000 |
31 Mar 2005 | HKD | 5.35 | 5.35 | 5.3 | 5.3 | 2.65 | 0.0 (0.0%) | 2,035,000 |
30 Mar 2005 | HKD | 5.25 | 5.4 | 5.2 | 5.3 | 2.65 | +0.05 (+0.95%) | 2,838,000 |
29 Mar 2005 | HKD | 5.35 | 5.35 | 5.2 | 5.25 | 2.625 | -0.05 (-0.94%) | 1,605,200 |
28 Mar 2005 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 2.65 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 2.65 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 2.65 | +0.05 (+0.95%) | 3,176,000 |
23 Mar 2005 | HKD | 5.3 | 5.3 | 5.2 | 5.25 | 2.625 | -0.15 (-2.78%) | 5,582,000 |
22 Mar 2005 | HKD | 5.5 | 5.5 | 5.35 | 5.4 | 2.7 | -0.1 (-1.82%) | 3,744,000 |
21 Mar 2005 | HKD | 5.5 | 5.6 | 5.45 | 5.5 | 2.75 | 0.0 (0.0%) | 3,038,000 |
18 Mar 2005 | HKD | 5.45 | 5.5 | 5.4 | 5.5 | 2.75 | +0.1 (+1.85%) | 1,762,000 |