Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | HKD | 5.2 | 5.25 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 26,852,024 |
17 Feb 2005 | HKD | 5.25 | 5.3 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 31,013,000 |
16 Feb 2005 | HKD | 5.25 | 5.35 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 49,417,948 |
15 Feb 2005 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 35,761,690 |
14 Feb 2005 | HKD | 5.3 | 5.3 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 52,069,643 |
11 Feb 2005 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 15,458,000 |
7 Feb 2005 | HKD | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 42,998,920 |
4 Feb 2005 | HKD | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 24,313,395 |
3 Feb 2005 | HKD | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 32,116,363 |
2 Feb 2005 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 36,234,930 |
1 Feb 2005 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 38,509,890 |
31 Jan 2005 | HKD | 5.15 | 5.25 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 84,211,621 |
28 Jan 2005 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 13,521,000 |
27 Jan 2005 | HKD | 5.35 | 5.5 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 52,533,700 |
26 Jan 2005 | HKD | 5.3 | 5.4 | 5.3 | 5.4 | 5.4 | +0.15 (+2.86%) | 58,060,000 |
25 Jan 2005 | HKD | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 27,375,000 |
24 Jan 2005 | HKD | 5.25 | 5.3 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 45,908,085 |
21 Jan 2005 | HKD | 5.3 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 20,416,300 |
20 Jan 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.3 | 5.3 | -0.05 (-0.93%) | 15,595,500 |
19 Jan 2005 | HKD | 5.4 | 5.4 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 37,087,500 |
18 Jan 2005 | HKD | 5.3 | 5.4 | 5.25 | 5.4 | 5.4 | +0.1 (+1.89%) | 48,407,362 |
17 Jan 2005 | HKD | 5.3 | 5.35 | 5.25 | 5.3 | 5.3 | +0.1 (+1.92%) | 30,874,000 |
14 Jan 2005 | HKD | 5.25 | 5.35 | 5.15 | 5.2 | 5.2 | -0.15 (-2.80%) | 45,147,000 |
13 Jan 2005 | HKD | 5.4 | 5.45 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 40,437,940 |
12 Jan 2005 | HKD | 5.25 | 5.45 | 5.2 | 5.4 | 5.4 | +0.1 (+1.89%) | 72,050,082 |
11 Jan 2005 | HKD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 50,885,000 |
10 Jan 2005 | HKD | 5.1 | 5.25 | 5 | 5.2 | 5.2 | +0.15 (+2.97%) | 50,556,000 |