Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2005 | HKD | 4.15 | 4.35 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 2,960,000 |
23 Feb 2005 | HKD | 4.15 | 4.15 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 174,000 |
22 Feb 2005 | HKD | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.025 (-0.61%) | 40,000 |
21 Feb 2005 | HKD | 4.1 | 4.125 | 4.1 | 4.125 | 4.125 | -0.025 (-0.60%) | 66,000 |
18 Feb 2005 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
17 Feb 2005 | HKD | 4.025 | 4.15 | 3.975 | 4.15 | 4.15 | +0.1 (+2.47%) | 158,000 |
16 Feb 2005 | HKD | 4.075 | 4.1 | 4.025 | 4.05 | 4.05 | -0.25 (-5.81%) | 172,000 |
15 Feb 2005 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 41,900 |
14 Feb 2005 | HKD | 4.15 | 4.3 | 4.15 | 4.3 | 4.3 | +0.12 (+2.87%) | 394,000 |
11 Feb 2005 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.005 (+0.12%) | 0 |
8 Feb 2005 | HKD | 4.15 | 4.175 | 4.15 | 4.175 | 4.175 | 0.0 (0.0%) | 10,000 |
7 Feb 2005 | HKD | 4.075 | 4.175 | 4.075 | 4.175 | 4.175 | +0.1 (+2.45%) | 50,000 |
4 Feb 2005 | HKD | 4.05 | 4.15 | 4.05 | 4.075 | 4.075 | 0.0 (0.0%) | 26,000 |
3 Feb 2005 | HKD | 3.975 | 4.1 | 3.95 | 4.075 | 4.075 | +0.025 (+0.62%) | 216,000 |
2 Feb 2005 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.075 (-1.82%) | 20,000 |
1 Feb 2005 | HKD | 3.95 | 4.175 | 3.95 | 4.125 | 4.125 | +0.175 (+4.43%) | 440,000 |
31 Jan 2005 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | -0.075 (-1.86%) | 64,000 |
28 Jan 2005 | HKD | 3.95 | 4.025 | 3.95 | 4.025 | 4.025 | +0.075 (+1.90%) | 524,000 |
27 Jan 2005 | HKD | 3.9 | 3.975 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 1,648,000 |
26 Jan 2005 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 730,000 |
25 Jan 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
24 Jan 2005 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 80,000 |
21 Jan 2005 | HKD | 3.975 | 4 | 3.975 | 4 | 4 | +0.025 (+0.63%) | 126,000 |
20 Jan 2005 | HKD | 4 | 4 | 3.95 | 3.975 | 3.975 | -0.025 (-0.63%) | 250,000 |
19 Jan 2005 | HKD | 4 | 4.05 | 4 | 4 | 4 | 0.0 (0.0%) | 90,000 |
18 Jan 2005 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 4,000 |
17 Jan 2005 | HKD | 4 | 4 | 4 | 4 | 4 | -0.025 (-0.62%) | 50,000 |
14 Jan 2005 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | -0.005 (-0.12%) | 20,000 |