Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | HKD | 4.375 | 4.4 | 4.35 | 4.4 | 4.4 | +0.05 (+1.15%) | 1,240,000 |
15 Feb 2005 | HKD | 4.4 | 4.45 | 4.15 | 4.35 | 4.35 | 0.0 (0.0%) | 743,400 |
14 Feb 2005 | HKD | 4.2 | 4.35 | 4.2 | 4.35 | 4.35 | +0.2 (+4.82%) | 214,000 |
11 Feb 2005 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 4.3 | 4.325 | 4.15 | 4.15 | 4.15 | -0.125 (-2.92%) | 960,000 |
7 Feb 2005 | HKD | 4.1 | 4.3 | 4.1 | 4.275 | 4.275 | +0.225 (+5.56%) | 747,600 |
4 Feb 2005 | HKD | 4 | 4.075 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 1,900,000 |
3 Feb 2005 | HKD | 4 | 4.075 | 4 | 4.05 | 4.05 | +0.025 (+0.62%) | 1,122,000 |
2 Feb 2005 | HKD | 4.05 | 4.1 | 3.95 | 4.025 | 4.025 | -0.025 (-0.62%) | 1,308,000 |
1 Feb 2005 | HKD | 4.2 | 4.2 | 4.05 | 4.05 | 4.05 | -0.125 (-2.99%) | 268,000 |
31 Jan 2005 | HKD | 4.2 | 4.2 | 4.175 | 4.175 | 4.175 | 0.0 (0.0%) | 310,000 |
28 Jan 2005 | HKD | 4.125 | 4.225 | 4.125 | 4.175 | 4.175 | +0.05 (+1.21%) | 3,678,000 |
27 Jan 2005 | HKD | 4.05 | 4.15 | 4.05 | 4.125 | 4.125 | +0.125 (+3.13%) | 837,000 |
26 Jan 2005 | HKD | 4.05 | 4.05 | 3.975 | 4 | 4 | +0.075 (+1.91%) | 3,764,300 |
25 Jan 2005 | HKD | 4 | 4.05 | 3.925 | 3.925 | 3.925 | -0.075 (-1.88%) | 3,058,700 |
24 Jan 2005 | HKD | 3.95 | 4.225 | 3.875 | 4 | 4 | +0.05 (+1.27%) | 2,484,000 |
21 Jan 2005 | HKD | 4.025 | 4.025 | 3.95 | 3.95 | 3.95 | -0.075 (-1.86%) | 324,000 |
20 Jan 2005 | HKD | 4.05 | 4.05 | 3.9 | 4.025 | 4.025 | -0.025 (-0.62%) | 886,000 |
19 Jan 2005 | HKD | 4.2 | 4.2 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 854,000 |
18 Jan 2005 | HKD | 4.2 | 4.275 | 4.2 | 4.25 | 4.25 | +0.025 (+0.59%) | 516,000 |
17 Jan 2005 | HKD | 4.2 | 4.225 | 4.15 | 4.225 | 4.225 | -0.025 (-0.59%) | 788,000 |
14 Jan 2005 | HKD | 4.45 | 4.45 | 4.175 | 4.25 | 4.25 | -0.23 (-5.13%) | 1,760,000 |
13 Jan 2005 | HKD | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.005 (+0.11%) | 0 |
12 Jan 2005 | HKD | 4.55 | 4.575 | 4.4 | 4.475 | 4.475 | -0.075 (-1.65%) | 612,000 |
11 Jan 2005 | HKD | 4.375 | 4.55 | 4.35 | 4.55 | 4.55 | +0.2 (+4.60%) | 618,000 |
10 Jan 2005 | HKD | 4.35 | 4.375 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 190,000 |
7 Jan 2005 | HKD | 4.35 | 4.4 | 4.3 | 4.35 | 4.35 | +0.025 (+0.58%) | 1,758,000 |
6 Jan 2005 | HKD | 4.35 | 4.35 | 4.25 | 4.325 | 4.325 | 0.0 (0.0%) | 198,000 |