Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.005 (+0.11%) | 0 |
10 May 2005 | HKD | 4.4 | 4.425 | 4.35 | 4.425 | 4.425 | +0.025 (+0.57%) | 18,000 |
9 May 2005 | HKD | 4.4 | 4.4 | 4.35 | 4.4 | 4.4 | -0.05 (-1.12%) | 2,000 |
6 May 2005 | HKD | 4.45 | 4.475 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 34,000 |
5 May 2005 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
4 May 2005 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
3 May 2005 | HKD | 4.475 | 4.475 | 4.425 | 4.45 | 4.45 | -0.03 (-0.67%) | 102,000 |
2 May 2005 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.005 (+0.11%) | 0 |
29 Apr 2005 | HKD | 4.4 | 4.5 | 4.4 | 4.475 | 4.475 | +0.075 (+1.70%) | 286,000 |
28 Apr 2005 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 4,000 |
27 Apr 2005 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.025 (-0.56%) | 6,000 |
26 Apr 2005 | HKD | 4.2 | 4.5 | 4.2 | 4.425 | 4.425 | +0.025 (+0.57%) | 18,000 |
25 Apr 2005 | HKD | 4.45 | 4.45 | 4.1 | 4.4 | 4.4 | -0.1 (-2.22%) | 16,000 |
22 Apr 2005 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 4,000 |
21 Apr 2005 | HKD | 4.5 | 4.525 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 174,000 |
20 Apr 2005 | HKD | 4.05 | 4.55 | 4.05 | 4.5 | 4.5 | +0.05 (+1.12%) | 96,000 |
19 Apr 2005 | HKD | 4.1 | 4.5 | 4.075 | 4.45 | 4.45 | -0.05 (-1.11%) | 32,000 |
18 Apr 2005 | HKD | 4.5 | 4.55 | 4.125 | 4.5 | 4.5 | -0.1 (-2.17%) | 120,000 |
15 Apr 2005 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
14 Apr 2005 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 4,000 |
13 Apr 2005 | HKD | 4.6 | 4.6 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 238,000 |
12 Apr 2005 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 94,000 |
11 Apr 2005 | HKD | 4.625 | 4.625 | 4.6 | 4.6 | 4.6 | -0.05 (-1.08%) | 122,000 |
8 Apr 2005 | HKD | 4.65 | 4.65 | 4.575 | 4.65 | 4.65 | -0.03 (-0.64%) | 232,000 |
7 Apr 2005 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | +0.005 (+0.11%) | 0 |
6 Apr 2005 | HKD | 4.675 | 4.7 | 4.675 | 4.675 | 4.675 | +0.045 (+0.97%) | 66,000 |
5 Apr 2005 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.005 (+0.11%) | 0 |
4 Apr 2005 | HKD | 4.8 | 4.85 | 4.625 | 4.625 | 4.625 | -0.175 (-3.65%) | 328,000 |
1 Apr 2005 | HKD | 4.6 | 4.8 | 4.525 | 4.8 | 4.8 | +0.3 (+6.67%) | 108,000 |
31 Mar 2005 | HKD | 4.55 | 4.8 | 4.475 | 4.5 | 4.5 | -0.05 (-1.10%) | 568,000 |