Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2005 | HKD | 0.55 | 0.55 | 0.52 | 0.54 | 0.27 | 0.0 (0.0%) | 1,824,000 |
7 Apr 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.27 | +0.01 (+1.89%) | 424,000 |
6 Apr 2005 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 984,000 |
5 Apr 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.265 | -0.01 (-1.85%) | 1,024,000 |
1 Apr 2005 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.27 | -0.01 (-1.82%) | 320,000 |
31 Mar 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.275 | 0.0 (0.0%) | 360,000 |
30 Mar 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | +0.01 (+1.85%) | 320,000 |
29 Mar 2005 | HKD | 0.65 | 0.65 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 864,000 |
28 Mar 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.27 | -0.01 (-1.82%) | 480,000 |
23 Mar 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.275 | +0.02 (+3.77%) | 376,000 |
22 Mar 2005 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.265 | -0.01 (-1.85%) | 560,000 |
21 Mar 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 160,000 |
18 Mar 2005 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 784,000 |
17 Mar 2005 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.27 | -0.02 (-3.57%) | 240,000 |
16 Mar 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.28 | +0.01 (+1.82%) | 1,256,000 |
15 Mar 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 1,256,000 |
14 Mar 2005 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.275 | -0.01 (-1.79%) | 1,744,000 |
11 Mar 2005 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.28 | +0.01 (+1.82%) | 312,000 |
10 Mar 2005 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.275 | -0.01 (-1.79%) | 296,000 |
9 Mar 2005 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.28 | -0.01 (-1.75%) | 1,528,000 |
8 Mar 2005 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.285 | +0.02 (+3.64%) | 400,000 |
7 Mar 2005 | HKD | 0.59 | 0.59 | 0.54 | 0.55 | 0.275 | -0.04 (-6.78%) | 1,488,000 |
4 Mar 2005 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.295 | -0.01 (-1.67%) | 960,000 |
3 Mar 2005 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.3 | +0.02 (+3.45%) | 592,000 |
2 Mar 2005 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.29 | 0.0 (0.0%) | 944,000 |
1 Mar 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.29 | 0.0 (0.0%) | 360,000 |
28 Feb 2005 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.29 | -0.01 (-1.69%) | 600,000 |