Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | HKD | 0.128 | 0.13 | 0.128 | 0.128 | 1.28 | 0.0 (0.0%) | 60,000 |
1 Apr 2005 | HKD | 0.125 | 0.128 | 0.125 | 0.128 | 1.28 | 0.0 (0.0%) | 64,800 |
31 Mar 2005 | HKD | 0.128 | 0.128 | 0.127 | 0.128 | 1.28 | +0.005 (+4.07%) | 100,000 |
30 Mar 2005 | HKD | 0.127 | 0.127 | 0.122 | 0.123 | 1.23 | -0.012 (-8.89%) | 172,000 |
29 Mar 2005 | HKD | 0.13 | 0.135 | 0.128 | 0.135 | 1.35 | -0.003 (-2.17%) | 60,400 |
28 Mar 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.38 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.38 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.141 | 0.148 | 0.13 | 0.138 | 1.38 | -0.003 (-2.13%) | 226,000 |
23 Mar 2005 | HKD | 0.143 | 0.143 | 0.13 | 0.141 | 1.41 | +0.007 (+5.22%) | 16,000 |
22 Mar 2005 | HKD | 0.13 | 0.135 | 0.13 | 0.134 | 1.34 | +0.014 (+11.67%) | 156,800 |
21 Mar 2005 | HKD | 0.115 | 0.124 | 0.114 | 0.12 | 1.2 | -0.001 (-0.83%) | 334,000 |
18 Mar 2005 | HKD | 0.12 | 0.124 | 0.115 | 0.121 | 1.21 | -0.003 (-2.42%) | 265,600 |
17 Mar 2005 | HKD | 0.14 | 0.14 | 0.124 | 0.124 | 1.24 | -0.01 (-7.46%) | 15,600 |
16 Mar 2005 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 1.34 | 0.0 (0.0%) | 0 |
15 Mar 2005 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 1.34 | 0.0 (0.0%) | 0 |
14 Mar 2005 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 1.34 | 0.0 (0.0%) | 0 |
11 Mar 2005 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 1.34 | 0.0 (0.0%) | 0 |
10 Mar 2005 | HKD | 0.13 | 0.138 | 0.13 | 0.134 | 1.34 | -0.003 (-2.19%) | 268,100 |
9 Mar 2005 | HKD | 0.125 | 0.137 | 0.125 | 0.137 | 1.37 | +0.008 (+6.20%) | 45,600 |
8 Mar 2005 | HKD | 0.129 | 0.13 | 0.129 | 0.129 | 1.29 | -0.006 (-4.44%) | 180,000 |
7 Mar 2005 | HKD | 0.13 | 0.135 | 0.129 | 0.135 | 1.35 | +0.001 (+0.75%) | 126,800 |
4 Mar 2005 | HKD | 0.128 | 0.135 | 0.128 | 0.134 | 1.34 | +0.005 (+3.88%) | 275,200 |
3 Mar 2005 | HKD | 0.137 | 0.137 | 0.116 | 0.129 | 1.29 | -0.001 (-0.77%) | 186,400 |
2 Mar 2005 | HKD | 0.119 | 0.141 | 0.119 | 0.13 | 1.3 | +0.027 (+26.21%) | 1,409,200 |
1 Mar 2005 | HKD | 0.103 | 0.103 | 0.103 | 0.103 | 1.03 | 0.0 (0.0%) | 0 |
28 Feb 2005 | HKD | 0.104 | 0.104 | 0.101 | 0.103 | 1.03 | -0.002 (-1.90%) | 178,000 |
25 Feb 2005 | HKD | 0.11 | 0.11 | 0.105 | 0.105 | 1.05 | 0.0 (0.0%) | 117,600 |
24 Feb 2005 | HKD | 0.093 | 0.105 | 0.093 | 0.105 | 1.05 | -0.003 (-2.78%) | 60,400 |
23 Feb 2005 | HKD | 0.111 | 0.111 | 0.099 | 0.108 | 1.08 | -0.005 (-4.42%) | 484,000 |
22 Feb 2005 | HKD | 0.113 | 0.113 | 0.113 | 0.113 | 1.13 | -0.002 (-1.74%) | 10,000 |