Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2005 | HKD | 0.0888 | 0.0925 | 0.0888 | 0.0925 | 0.0848 | 0.0 (0.0%) | 9,738,447 |
3 Feb 2005 | HKD | 0.0913 | 0.0925 | 0.0863 | 0.0925 | 0.0848 | 0.0 (0.0%) | 14,869,457 |
2 Feb 2005 | HKD | 0.09 | 0.0925 | 0.09 | 0.0925 | 0.0848 | 0.0 (0.0%) | 5,968,726 |
1 Feb 2005 | HKD | 0.09 | 0.0937 | 0.0888 | 0.0925 | 0.0848 | 0.0 (0.0%) | 21,012,707 |
31 Jan 2005 | HKD | 0.085 | 0.0925 | 0.0838 | 0.0925 | 0.0848 | +0.005 (+5.71%) | 21,885,328 |
28 Jan 2005 | HKD | 0.08 | 0.0875 | 0.08 | 0.0875 | 0.0802 | +0.007 (+9.38%) | 12,810,072 |
27 Jan 2005 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.0733 | +0.001 (+1.52%) | 3,734,817 |
26 Jan 2005 | HKD | 0.0813 | 0.0813 | 0.0788 | 0.0788 | 0.0722 | -0.003 (-3.08%) | 2,164,099 |
25 Jan 2005 | HKD | 0.08 | 0.0825 | 0.08 | 0.0813 | 0.0745 | 0.0 (0.0%) | 2,809,839 |
24 Jan 2005 | HKD | 0.08 | 0.0813 | 0.0788 | 0.0813 | 0.0745 | 0.0 (0.0%) | 5,759,297 |
21 Jan 2005 | HKD | 0.08 | 0.0813 | 0.0788 | 0.0813 | 0.0745 | +0.001 (+1.63%) | 2,740,029 |
20 Jan 2005 | HKD | 0.0813 | 0.0813 | 0.08 | 0.08 | 0.0733 | -0.001 (-1.60%) | 3,176,339 |
19 Jan 2005 | HKD | 0.0813 | 0.0825 | 0.0813 | 0.0813 | 0.0745 | -0.003 (-2.98%) | 1,849,956 |
18 Jan 2005 | HKD | 0.0813 | 0.085 | 0.0813 | 0.0838 | 0.0768 | +0.003 (+3.08%) | 2,757,482 |
17 Jan 2005 | HKD | 0.0825 | 0.085 | 0.0813 | 0.0813 | 0.0745 | -0.004 (-4.35%) | 2,757,482 |
14 Jan 2005 | HKD | 0.0838 | 0.085 | 0.0838 | 0.085 | 0.0779 | 0.0 (0.0%) | 1,431,098 |
13 Jan 2005 | HKD | 0.0825 | 0.085 | 0.0825 | 0.085 | 0.0779 | +0.001 (+1.43%) | 2,408,433 |
12 Jan 2005 | HKD | 0.08 | 0.0838 | 0.08 | 0.0838 | 0.0768 | 0.0 (0.0%) | 3,176,339 |
11 Jan 2005 | HKD | 0.0825 | 0.0838 | 0.0813 | 0.0838 | 0.0768 | +0.001 (+1.58%) | 3,769,722 |
10 Jan 2005 | HKD | 0.0875 | 0.0875 | 0.0825 | 0.0825 | 0.0756 | -0.005 (-5.71%) | 6,422,489 |
7 Jan 2005 | HKD | 0.0875 | 0.0875 | 0.0825 | 0.0875 | 0.0802 | 0.0 (0.0%) | 10,262,020 |
6 Jan 2005 | HKD | 0.0813 | 0.0875 | 0.0813 | 0.0875 | 0.0802 | +0.006 (+7.63%) | 23,525,855 |
5 Jan 2005 | HKD | 0.0813 | 0.0825 | 0.08 | 0.0813 | 0.0745 | 0.0 (0.0%) | 14,101,551 |
4 Jan 2005 | HKD | 0.0788 | 0.0813 | 0.0788 | 0.0813 | 0.0745 | 0.0 (0.0%) | 5,933,821 |
3 Jan 2005 | HKD | 0.0775 | 0.0813 | 0.0775 | 0.0813 | 0.0745 | +0.004 (+4.90%) | 8,691,302 |
31 Dec 2004 | HKD | 0.0775 | 0.0788 | 0.0775 | 0.0775 | 0.0711 | -0.001 (-1.65%) | 3,420,673 |
30 Dec 2004 | HKD | 0.0775 | 0.0788 | 0.075 | 0.0788 | 0.0722 | +0.001 (+1.68%) | 13,961,932 |
29 Dec 2004 | HKD | 0.075 | 0.0775 | 0.075 | 0.0775 | 0.0711 | +0.001 (+1.57%) | 9,040,351 |
28 Dec 2004 | HKD | 0.0775 | 0.0788 | 0.075 | 0.0763 | 0.07 | -0.003 (-3.17%) | 13,543,074 |
27 Dec 2004 | HKD | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0722 | 0.0 (0.0%) | 0 |