Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | HKD | 0.2767 | 0.2803 | 0.2767 | 0.2803 | 0.2803 | -0.004 (-1.27%) | 417,570 |
15 Feb 2005 | HKD | 0.2803 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | 0.0 (0.0%) | 714,264 |
14 Feb 2005 | HKD | 0.2803 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | +0.004 (+1.28%) | 398,340 |
11 Feb 2005 | HKD | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 0.2767 | 0.2803 | 0.2767 | 0.2803 | 0.2803 | 0.0 (0.0%) | 151,094 |
7 Feb 2005 | HKD | 0.2767 | 0.2803 | 0.273 | 0.2803 | 0.2803 | -0.004 (-1.27%) | 651,079 |
4 Feb 2005 | HKD | 0.2767 | 0.2839 | 0.273 | 0.2839 | 0.2839 | 0.0 (0.0%) | 582,400 |
3 Feb 2005 | HKD | 0.2803 | 0.2839 | 0.2803 | 0.2839 | 0.2839 | 0.0 (0.0%) | 420,317 |
2 Feb 2005 | HKD | 0.2803 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | +0.004 (+1.28%) | 1,002,717 |
1 Feb 2005 | HKD | 0.2803 | 0.2839 | 0.273 | 0.2803 | 0.2803 | 0.0 (0.0%) | 563,170 |
31 Jan 2005 | HKD | 0.2767 | 0.2803 | 0.2767 | 0.2803 | 0.2803 | -0.004 (-1.27%) | 123,623 |
28 Jan 2005 | HKD | 0.2767 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | 0.0 (0.0%) | 395,592 |
27 Jan 2005 | HKD | 0.2839 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | 0.0 (0.0%) | 733,494 |
26 Jan 2005 | HKD | 0.2803 | 0.2876 | 0.2803 | 0.2839 | 0.2839 | +0.004 (+1.28%) | 796,679 |
25 Jan 2005 | HKD | 0.273 | 0.2803 | 0.273 | 0.2803 | 0.2803 | +0.004 (+1.30%) | 988,981 |
24 Jan 2005 | HKD | 0.2767 | 0.2767 | 0.273 | 0.2767 | 0.2767 | 0.0 (0.0%) | 414,823 |
21 Jan 2005 | HKD | 0.273 | 0.2767 | 0.273 | 0.2767 | 0.2767 | 0.0 (0.0%) | 521,962 |
20 Jan 2005 | HKD | 0.273 | 0.2767 | 0.273 | 0.2767 | 0.2767 | -0.004 (-1.28%) | 145,600 |
19 Jan 2005 | HKD | 0.2839 | 0.2839 | 0.2767 | 0.2803 | 0.2803 | -0.004 (-1.27%) | 560,423 |
18 Jan 2005 | HKD | 0.2767 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | +0.004 (+1.28%) | 662,068 |
17 Jan 2005 | HKD | 0.2803 | 0.2839 | 0.2694 | 0.2803 | 0.2803 | +0.004 (+1.30%) | 619,487 |
14 Jan 2005 | HKD | 0.2767 | 0.2767 | 0.2694 | 0.2767 | 0.2767 | -0.004 (-1.28%) | 390,098 |
13 Jan 2005 | HKD | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.2803 | 0.0 (0.0%) | 293,947 |
12 Jan 2005 | HKD | 0.2767 | 0.2803 | 0.273 | 0.2803 | 0.2803 | 0.0 (0.0%) | 54,119 |
11 Jan 2005 | HKD | 0.2767 | 0.2803 | 0.273 | 0.2803 | 0.2803 | -0.004 (-1.27%) | 228,015 |
10 Jan 2005 | HKD | 0.2803 | 0.2839 | 0.273 | 0.2839 | 0.2839 | +0.004 (+1.28%) | 1,021,947 |
7 Jan 2005 | HKD | 0.2876 | 0.2876 | 0.2803 | 0.2803 | 0.2803 | -0.007 (-2.54%) | 980,740 |
6 Jan 2005 | HKD | 0.2767 | 0.2876 | 0.2767 | 0.2876 | 0.2876 | +0.007 (+2.60%) | 1,098,868 |