Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2005 | HKD | 2.25 | 2.3 | 2.225 | 2.275 | 2.275 | +0.075 (+3.41%) | 27,485,600 |
21 Apr 2005 | HKD | 2.25 | 2.25 | 2.175 | 2.2 | 2.2 | -0.075 (-3.30%) | 36,569,410 |
20 Apr 2005 | HKD | 2.3 | 2.325 | 2.275 | 2.275 | 2.275 | 0.0 (0.0%) | 16,388,000 |
19 Apr 2005 | HKD | 2.325 | 2.35 | 2.25 | 2.275 | 2.275 | -0.05 (-2.15%) | 35,526,000 |
18 Apr 2005 | HKD | 2.35 | 2.375 | 2.275 | 2.325 | 2.325 | -0.075 (-3.12%) | 27,582,000 |
15 Apr 2005 | HKD | 2.425 | 2.45 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 8,830,000 |
14 Apr 2005 | HKD | 2.45 | 2.475 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 3,684,000 |
13 Apr 2005 | HKD | 2.475 | 2.475 | 2.45 | 2.45 | 2.45 | -0.025 (-1.01%) | 5,166,000 |
12 Apr 2005 | HKD | 2.45 | 2.475 | 2.4 | 2.475 | 2.475 | +0.025 (+1.02%) | 13,410,000 |
11 Apr 2005 | HKD | 2.5 | 2.5 | 2.425 | 2.45 | 2.45 | -0.05 (-2%) | 8,376,000 |
8 Apr 2005 | HKD | 2.475 | 2.525 | 2.475 | 2.5 | 2.5 | +0.05 (+2.04%) | 8,341,000 |
7 Apr 2005 | HKD | 2.525 | 2.525 | 2.45 | 2.45 | 2.45 | -0.075 (-2.97%) | 6,889,000 |
6 Apr 2005 | HKD | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 8,934,000 |
5 Apr 2005 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 5,827,875 |
1 Apr 2005 | HKD | 2.375 | 2.45 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 6,496,000 |
31 Mar 2005 | HKD | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | +0.075 (+3.23%) | 10,102,000 |
30 Mar 2005 | HKD | 2.4 | 2.4 | 2.3 | 2.325 | 2.325 | -0.075 (-3.12%) | 13,979,620 |
29 Mar 2005 | HKD | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.025 (-1.03%) | 11,660,000 |
28 Mar 2005 | HKD | 2.425 | 2.425 | 2.425 | 2.425 | 2.425 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 2.425 | 2.425 | 2.425 | 2.425 | 2.425 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 2.45 | 2.45 | 2.425 | 2.425 | 2.425 | 0.0 (0.0%) | 5,790,000 |
23 Mar 2005 | HKD | 2.425 | 2.45 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 10,826,000 |
22 Mar 2005 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.075 (-2.97%) | 8,226,000 |
21 Mar 2005 | HKD | 2.575 | 2.575 | 2.5 | 2.525 | 2.525 | -0.025 (-0.98%) | 12,394,000 |
18 Mar 2005 | HKD | 2.55 | 2.6 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 11,524,000 |
17 Mar 2005 | HKD | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.025 (+0.99%) | 6,672,000 |
16 Mar 2005 | HKD | 2.525 | 2.525 | 2.475 | 2.525 | 2.525 | 0.0 (0.0%) | 6,606,880 |
15 Mar 2005 | HKD | 2.525 | 2.55 | 2.5 | 2.525 | 2.525 | -0.025 (-0.98%) | 6,340,000 |
14 Mar 2005 | HKD | 2.55 | 2.55 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 4,395,400 |