Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | HKD | 5.75 | 5.9 | 5.75 | 5.9 | 2.95 | +0.2 (+3.51%) | 4,640,000 |
25 Feb 2005 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 2.85 | -0.05 (-0.87%) | 3,766,000 |
24 Feb 2005 | HKD | 5.75 | 5.75 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 5,830,000 |
23 Feb 2005 | HKD | 5.75 | 5.75 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 3,638,000 |
22 Feb 2005 | HKD | 5.75 | 5.8 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 3,042,000 |
21 Feb 2005 | HKD | 5.8 | 5.8 | 5.7 | 5.75 | 2.875 | -0.05 (-0.86%) | 2,256,000 |
18 Feb 2005 | HKD | 5.85 | 5.85 | 5.75 | 5.8 | 2.9 | +0.05 (+0.87%) | 1,462,000 |
17 Feb 2005 | HKD | 5.8 | 5.8 | 5.75 | 5.75 | 2.875 | 0.0 (0.0%) | 2,986,000 |
16 Feb 2005 | HKD | 5.8 | 6 | 5.75 | 5.75 | 2.875 | 0.0 (0.0%) | 10,428,000 |
15 Feb 2005 | HKD | 5.95 | 5.95 | 5.7 | 5.75 | 2.875 | -0.2 (-3.36%) | 7,032,000 |
14 Feb 2005 | HKD | 5.85 | 5.95 | 5.85 | 5.95 | 2.975 | +0.1 (+1.71%) | 5,445,600 |
11 Feb 2005 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 2.925 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 2.925 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 2.925 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 5.9 | 5.9 | 5.8 | 5.85 | 2.925 | -0.05 (-0.85%) | 1,002,000 |
7 Feb 2005 | HKD | 5.8 | 5.9 | 5.75 | 5.9 | 2.95 | +0.1 (+1.72%) | 1,284,000 |
4 Feb 2005 | HKD | 5.75 | 5.8 | 5.7 | 5.8 | 2.9 | +0.05 (+0.87%) | 3,020,000 |
3 Feb 2005 | HKD | 5.75 | 5.75 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 4,538,000 |
2 Feb 2005 | HKD | 5.75 | 5.85 | 5.7 | 5.75 | 2.875 | +0.05 (+0.88%) | 7,414,000 |
1 Feb 2005 | HKD | 5.75 | 5.85 | 5.7 | 5.7 | 2.85 | -0.05 (-0.87%) | 8,578,000 |
31 Jan 2005 | HKD | 5.8 | 5.8 | 5.7 | 5.75 | 2.875 | -0.05 (-0.86%) | 6,396,000 |
28 Jan 2005 | HKD | 5.7 | 5.9 | 5.65 | 5.8 | 2.9 | +0.1 (+1.75%) | 6,650,000 |
27 Jan 2005 | HKD | 5.7 | 5.75 | 5.7 | 5.7 | 2.85 | 0.0 (0.0%) | 2,356,000 |
26 Jan 2005 | HKD | 5.7 | 5.7 | 5.65 | 5.7 | 2.85 | 0.0 (0.0%) | 3,334,000 |
25 Jan 2005 | HKD | 5.7 | 5.7 | 5.55 | 5.7 | 2.85 | +0.05 (+0.88%) | 2,916,000 |
24 Jan 2005 | HKD | 5.6 | 5.7 | 5.6 | 5.65 | 2.825 | -0.05 (-0.88%) | 948,942 |
21 Jan 2005 | HKD | 5.7 | 5.75 | 5.65 | 5.7 | 2.85 | -0.05 (-0.87%) | 1,658,000 |
20 Jan 2005 | HKD | 5.75 | 5.8 | 5.7 | 5.75 | 2.875 | 0.0 (0.0%) | 3,626,000 |
19 Jan 2005 | HKD | 5.85 | 5.85 | 5.6 | 5.75 | 2.875 | +0.05 (+0.88%) | 7,250,000 |
18 Jan 2005 | HKD | 5.6 | 6 | 5.6 | 5.7 | 2.85 | +0.1 (+1.79%) | 26,446,000 |