Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | HKD | 13.95 | 13.95 | 13.8 | 13.8 | 12.7932 | -0.05 (-0.36%) | 541,150 |
9 May 2005 | HKD | 14.1 | 14.1 | 13.85 | 13.85 | 12.8395 | -0.15 (-1.07%) | 225,200 |
6 May 2005 | HKD | 13.95 | 14.1 | 13.95 | 14 | 12.9786 | 0.0 (0.0%) | 568,600 |
5 May 2005 | HKD | 13.85 | 14 | 13.85 | 14 | 12.9786 | +0.2 (+1.45%) | 489,040 |
4 May 2005 | HKD | 13.9 | 13.9 | 13.7 | 13.8 | 12.7932 | -0.05 (-0.36%) | 695,600 |
3 May 2005 | HKD | 13.7 | 13.9 | 13.7 | 13.85 | 12.8395 | +0.15 (+1.09%) | 560,800 |
2 May 2005 | HKD | 13.7 | 13.7 | 13.7 | 13.7 | 12.7005 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 13.65 | 13.85 | 13.65 | 13.7 | 12.7005 | +0.05 (+0.37%) | 355,600 |
28 Apr 2005 | HKD | 13.75 | 13.75 | 13.65 | 13.65 | 12.6541 | 0.0 (0.0%) | 843,600 |
27 Apr 2005 | HKD | 13.9 | 13.9 | 13.65 | 13.65 | 12.6541 | -0.2 (-1.44%) | 894,800 |
26 Apr 2005 | HKD | 13.85 | 14 | 13.75 | 13.85 | 12.8395 | 0.0 (0.0%) | 1,141,600 |
25 Apr 2005 | HKD | 13.8 | 13.9 | 13.8 | 13.85 | 12.8395 | +0.05 (+0.36%) | 370,400 |
22 Apr 2005 | HKD | 14 | 14 | 13.75 | 13.8 | 12.7932 | -0.05 (-0.36%) | 1,197,600 |
21 Apr 2005 | HKD | 13.85 | 13.85 | 13.65 | 13.85 | 12.8395 | 0.0 (0.0%) | 853,200 |
20 Apr 2005 | HKD | 13.9 | 14 | 13.85 | 13.85 | 12.8395 | -0.4 (-2.81%) | 616,000 |
19 Apr 2005 | HKD | 14.15 | 14.3 | 14.15 | 14.25 | 13.2104 | +0.25 (+1.79%) | 355,440 |
18 Apr 2005 | HKD | 14.1 | 14.1 | 14 | 14 | 12.9786 | -0.25 (-1.75%) | 499,200 |
15 Apr 2005 | HKD | 14.3 | 14.3 | 14.15 | 14.25 | 13.2104 | -0.05 (-0.35%) | 290,400 |
14 Apr 2005 | HKD | 14.5 | 14.5 | 14.3 | 14.3 | 13.2567 | -0.15 (-1.04%) | 187,600 |
13 Apr 2005 | HKD | 14.45 | 14.5 | 14.45 | 14.45 | 13.3958 | 0.0 (0.0%) | 274,000 |
12 Apr 2005 | HKD | 14.4 | 14.45 | 14.4 | 14.45 | 13.3958 | -0.1 (-0.69%) | 281,600 |
11 Apr 2005 | HKD | 14.55 | 14.55 | 14.45 | 14.55 | 13.4885 | -0.05 (-0.34%) | 759,600 |
8 Apr 2005 | HKD | 14.4 | 14.6 | 14.4 | 14.6 | 13.5348 | +0.2 (+1.39%) | 1,248,400 |
7 Apr 2005 | HKD | 14.1 | 14.45 | 14.05 | 14.4 | 13.3494 | +0.3 (+2.13%) | 3,182,400 |
6 Apr 2005 | HKD | 13.75 | 14.15 | 13.75 | 14.1 | 13.0713 | +0.35 (+2.55%) | 2,138,180 |
5 Apr 2005 | HKD | 13.75 | 13.75 | 13.75 | 13.75 | 12.7468 | +0.05 (+0.36%) | 0 |
4 Apr 2005 | HKD | 13.8 | 13.85 | 13.7 | 13.7 | 12.7005 | -0.15 (-1.08%) | 1,466,800 |
1 Apr 2005 | HKD | 13.9 | 13.9 | 13.7 | 13.85 | 12.8395 | -0.05 (-0.36%) | 1,433,200 |
31 Mar 2005 | HKD | 14 | 14.1 | 13.85 | 13.9 | 12.8859 | 0.0 (0.0%) | 1,790,200 |
30 Mar 2005 | HKD | 13.8 | 13.95 | 13.8 | 13.9 | 12.8859 | 0.0 (0.0%) | 446,800 |