Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 31,012,000 |
31 Mar 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 27,637,900 |
30 Mar 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 27,224,000 |
29 Mar 2005 | HKD | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 28,796,695 |
28 Mar 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 5.2 | 5.3 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 49,574,000 |
23 Mar 2005 | HKD | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | -0.05 (-0.94%) | 56,313,000 |
22 Mar 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 31,058,000 |
21 Mar 2005 | HKD | 5.3 | 5.35 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 29,406,000 |
18 Mar 2005 | HKD | 5.3 | 5.35 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 50,563,000 |
17 Mar 2005 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 39,818,480 |
16 Mar 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.25 | 5.25 | 0.0 (0.0%) | 18,435,244 |
15 Mar 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 52,051,936 |
14 Mar 2005 | HKD | 5.3 | 5.3 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 33,060,700 |
11 Mar 2005 | HKD | 5.3 | 5.3 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 20,929,400 |
10 Mar 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 55,888,900 |
9 Mar 2005 | HKD | 5.35 | 5.4 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 59,509,000 |
8 Mar 2005 | HKD | 5.2 | 5.4 | 5.15 | 5.35 | 5.35 | +0.15 (+2.88%) | 78,590,000 |
7 Mar 2005 | HKD | 5.25 | 5.3 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 44,624,000 |
4 Mar 2005 | HKD | 5.3 | 5.35 | 5.15 | 5.2 | 5.2 | -0.15 (-2.80%) | 65,348,000 |
3 Mar 2005 | HKD | 5.25 | 5.35 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 49,970,940 |
2 Mar 2005 | HKD | 5.45 | 5.5 | 5.25 | 5.3 | 5.3 | -0.15 (-2.75%) | 90,224,000 |
1 Mar 2005 | HKD | 5.45 | 5.6 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 168,802,010 |
28 Feb 2005 | HKD | 5.25 | 5.45 | 5.2 | 5.45 | 5.45 | +0.25 (+4.81%) | 137,439,622 |
25 Feb 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 36,961,500 |
24 Feb 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 29,288,600 |
23 Feb 2005 | HKD | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 38,986,000 |
22 Feb 2005 | HKD | 5.25 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 17,152,000 |
21 Feb 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 27,051,751 |