Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | HKD | 0.146 | 0.146 | 0.146 | 0.146 | 1.46 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.15 | 0.162 | 0.146 | 0.146 | 1.46 | -0.004 (-2.67%) | 1,482,800 |
12 May 2005 | HKD | 0.144 | 0.15 | 0.136 | 0.15 | 1.5 | +0.007 (+4.90%) | 654,000 |
11 May 2005 | HKD | 0.144 | 0.144 | 0.14 | 0.143 | 1.43 | +0.003 (+2.14%) | 31,200 |
10 May 2005 | HKD | 0.145 | 0.145 | 0.139 | 0.14 | 1.4 | -0.005 (-3.45%) | 520,400 |
9 May 2005 | HKD | 0.132 | 0.145 | 0.132 | 0.145 | 1.45 | +0.005 (+3.57%) | 442,400 |
6 May 2005 | HKD | 0.13 | 0.14 | 0.126 | 0.14 | 1.4 | +0.004 (+2.94%) | 667,600 |
5 May 2005 | HKD | 0.128 | 0.14 | 0.128 | 0.136 | 1.36 | +0.016 (+13.33%) | 340,800 |
4 May 2005 | HKD | 0.12 | 0.12 | 0.112 | 0.12 | 1.2 | +0.012 (+11.11%) | 62,800 |
3 May 2005 | HKD | 0.112 | 0.112 | 0.108 | 0.108 | 1.08 | -0.016 (-12.90%) | 70,000 |
2 May 2005 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 1.24 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.12 | 0.124 | 0.12 | 0.124 | 1.24 | +0.006 (+5.08%) | 21,600 |
28 Apr 2005 | HKD | 0.108 | 0.118 | 0.108 | 0.118 | 1.18 | +0.007 (+6.31%) | 22,400 |
27 Apr 2005 | HKD | 0.11 | 0.116 | 0.103 | 0.111 | 1.11 | -0.009 (-7.50%) | 182,800 |
26 Apr 2005 | HKD | 0.117 | 0.125 | 0.117 | 0.12 | 1.2 | +0.006 (+5.26%) | 56,000 |
25 Apr 2005 | HKD | 0.112 | 0.114 | 0.1 | 0.114 | 1.14 | -0.001 (-0.87%) | 642,000 |
22 Apr 2005 | HKD | 0.129 | 0.129 | 0.112 | 0.115 | 1.15 | -0.005 (-4.17%) | 109,600 |
21 Apr 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
20 Apr 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | +0.001 (+0.84%) | 2,000 |
19 Apr 2005 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 1.19 | 0.0 (0.0%) | 0 |
18 Apr 2005 | HKD | 0.12 | 0.12 | 0.119 | 0.119 | 1.19 | -0.005 (-4.03%) | 70,000 |
15 Apr 2005 | HKD | 0.12 | 0.124 | 0.12 | 0.124 | 1.24 | 0.0 (0.0%) | 61,200 |
14 Apr 2005 | HKD | 0.124 | 0.124 | 0.124 | 0.124 | 1.24 | 0.0 (0.0%) | 0 |
13 Apr 2005 | HKD | 0.126 | 0.126 | 0.12 | 0.124 | 1.24 | +0.001 (+0.81%) | 257,200 |
12 Apr 2005 | HKD | 0.128 | 0.128 | 0.123 | 0.123 | 1.23 | -0.014 (-10.22%) | 375,200 |
11 Apr 2005 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 1.37 | 0.0 (0.0%) | 0 |
8 Apr 2005 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 1.37 | 0.0 (0.0%) | 0 |
7 Apr 2005 | HKD | 0.138 | 0.138 | 0.135 | 0.137 | 1.37 | +0.006 (+4.58%) | 136,000 |
6 Apr 2005 | HKD | 0.128 | 0.133 | 0.128 | 0.131 | 1.31 | +0.003 (+2.34%) | 104,800 |
5 Apr 2005 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 1.28 | 0.0 (0.0%) | 0 |