Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.137 | +0.02 (+1.52%) | 47,143 |
29 Mar 2005 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 1.12 | +0.03 (+2.33%) | 23,571 |
28 Mar 2005 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.0945 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.0945 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.25 | 1.29 | 1.25 | 1.29 | 1.0945 | 0.0 (0.0%) | 153,214 |
23 Mar 2005 | HKD | 1.28 | 1.29 | 1.27 | 1.29 | 1.0945 | -0.01 (-0.77%) | 297,000 |
22 Mar 2005 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.103 | +0.02 (+1.56%) | 153,214 |
21 Mar 2005 | HKD | 1.24 | 1.28 | 1.24 | 1.28 | 1.0861 | +0.06 (+4.92%) | 358,286 |
18 Mar 2005 | HKD | 1.22 | 1.24 | 1.22 | 1.22 | 1.0352 | -0.02 (-1.61%) | 341,786 |
17 Mar 2005 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.0521 | 0.0 (0.0%) | 414,857 |
16 Mar 2005 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.0521 | 0.0 (0.0%) | 0 |
15 Mar 2005 | HKD | 1.2 | 1.24 | 1.18 | 1.24 | 1.0521 | 0.0 (0.0%) | 120,214 |
14 Mar 2005 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.0521 | 0.0 (0.0%) | 0 |
11 Mar 2005 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.0521 | 0.0 (0.0%) | 0 |
10 Mar 2005 | HKD | 1.2 | 1.24 | 1.2 | 1.24 | 1.0521 | +0.04 (+3.33%) | 855,643 |
9 Mar 2005 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.0182 | -0.02 (-1.64%) | 162,643 |
8 Mar 2005 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.0352 | 0.0 (0.0%) | 0 |
7 Mar 2005 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.0352 | 0.0 (0.0%) | 35,357 |
4 Mar 2005 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.0352 | +0.02 (+1.67%) | 23,571 |
3 Mar 2005 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.0182 | -0.03 (-2.44%) | 174,429 |
2 Mar 2005 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 1.0436 | +0.03 (+2.50%) | 132,000 |
1 Mar 2005 | HKD | 1.25 | 1.25 | 1.2 | 1.2 | 1.0182 | -0.01 (-0.83%) | 754,286 |
28 Feb 2005 | HKD | 1.21 | 1.22 | 1.21 | 1.21 | 1.0267 | -0.05 (-3.97%) | 532,714 |
25 Feb 2005 | HKD | 1.17 | 1.26 | 1.17 | 1.26 | 1.0691 | +0.11 (+9.57%) | 582,214 |
24 Feb 2005 | HKD | 1.08 | 1.17 | 1.08 | 1.15 | 0.9758 | +0.05 (+4.55%) | 363,000 |
23 Feb 2005 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 0.9333 | -0.01 (-0.90%) | 221,571 |
22 Feb 2005 | HKD | 1.13 | 1.13 | 1.11 | 1.11 | 0.9418 | -0.01 (-0.89%) | 117,857 |
21 Feb 2005 | HKD | 1.07 | 1.12 | 1.07 | 1.12 | 0.9503 | +0.04 (+3.70%) | 84,857 |
18 Feb 2005 | HKD | 1.06 | 1.09 | 1.05 | 1.08 | 0.9164 | 0.0 (0.0%) | 271,071 |
17 Feb 2005 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 0.9164 | -0.06 (-5.26%) | 190,929 |