Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | HKD | 44.6 | 44.8 | 44.6 | 44.6 | 4.46 | -0.5 (-1.11%) | 3,509,000 |
22 Feb 2005 | HKD | 44.3 | 45.1 | 44.1 | 45.1 | 4.51 | +1.2 (+2.73%) | 3,112,000 |
21 Feb 2005 | HKD | 43.5 | 44.1 | 43.5 | 43.9 | 4.39 | +0.6 (+1.39%) | 2,837,000 |
18 Feb 2005 | HKD | 43.8 | 43.8 | 43.3 | 43.3 | 4.33 | -0.5 (-1.14%) | 2,162,000 |
17 Feb 2005 | HKD | 44.2 | 44.2 | 43.5 | 43.8 | 4.38 | -0.6 (-1.35%) | 3,622,000 |
16 Feb 2005 | HKD | 44.7 | 44.7 | 44.4 | 44.4 | 4.44 | -1.2 (-2.63%) | 1,020,000 |
15 Feb 2005 | HKD | 45.8 | 45.8 | 45.6 | 45.6 | 4.56 | 0.0 (0.0%) | 1,375,000 |
14 Feb 2005 | HKD | 45.2 | 45.6 | 45.2 | 45.6 | 4.56 | +0.7 (+1.56%) | 1,514,000 |
11 Feb 2005 | HKD | 44.9 | 44.9 | 44.9 | 44.9 | 4.49 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 44.9 | 44.9 | 44.9 | 44.9 | 4.49 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 44.9 | 44.9 | 44.9 | 44.9 | 4.49 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 44.7 | 44.9 | 44.7 | 44.9 | 4.49 | +0.6 (+1.35%) | 485,000 |
7 Feb 2005 | HKD | 44 | 44.5 | 44 | 44.3 | 4.43 | +0.4 (+0.91%) | 496,000 |
4 Feb 2005 | HKD | 43 | 44.1 | 42.8 | 43.9 | 4.39 | +0.9 (+2.09%) | 629,000 |
3 Feb 2005 | HKD | 43.3 | 43.4 | 42.9 | 43 | 4.3 | -0.3 (-0.69%) | 2,043,000 |
2 Feb 2005 | HKD | 41.5 | 43.3 | 41.5 | 43.3 | 4.33 | +2.1 (+5.10%) | 1,986,000 |
1 Feb 2005 | HKD | 40.8 | 41.4 | 40.8 | 41.2 | 4.12 | +0.4 (+0.98%) | 1,683,000 |
31 Jan 2005 | HKD | 41.1 | 41.1 | 40.7 | 40.8 | 4.08 | -0.3 (-0.73%) | 1,131,000 |
28 Jan 2005 | HKD | 41.1 | 41.1 | 41 | 41.1 | 4.11 | -0.1 (-0.24%) | 527,000 |
27 Jan 2005 | HKD | 41.7 | 41.7 | 41.2 | 41.2 | 4.12 | -0.5 (-1.20%) | 660,000 |
26 Jan 2005 | HKD | 42 | 42.2 | 41.7 | 41.7 | 4.17 | -0.2 (-0.48%) | 122,000 |
25 Jan 2005 | HKD | 41.5 | 41.9 | 41.4 | 41.9 | 4.19 | +0.1 (+0.24%) | 846,000 |
24 Jan 2005 | HKD | 41.6 | 41.9 | 41.3 | 41.8 | 4.18 | +0.5 (+1.21%) | 1,473,000 |
21 Jan 2005 | HKD | 40 | 41.3 | 39.6 | 41.3 | 4.13 | +1.4 (+3.51%) | 2,928,000 |
20 Jan 2005 | HKD | 40.2 | 40.2 | 39.9 | 39.9 | 3.99 | -0.4 (-0.99%) | 690,000 |
19 Jan 2005 | HKD | 40.4 | 40.4 | 40.3 | 40.3 | 4.03 | -0.1 (-0.25%) | 676,000 |
18 Jan 2005 | HKD | 40 | 40.4 | 40 | 40.4 | 4.04 | +0.3 (+0.75%) | 1,208,000 |
17 Jan 2005 | HKD | 40.6 | 40.6 | 40 | 40.1 | 4.01 | -1.1 (-2.67%) | 1,315,000 |
14 Jan 2005 | HKD | 41.4 | 41.4 | 41.2 | 41.2 | 4.12 | 0.0 (0.0%) | 438,000 |
13 Jan 2005 | HKD | 41.2 | 41.2 | 41.2 | 41.2 | 4.12 | 0.0 (0.0%) | 428,000 |