Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | HKD | 3.475 | 3.5 | 3.475 | 3.5 | 3.5 | -0.025 (-0.71%) | 77,000 |
15 Mar 2005 | HKD | 3.45 | 3.525 | 3.45 | 3.525 | 3.525 | +0.075 (+2.17%) | 979,000 |
14 Mar 2005 | HKD | 3.5 | 3.5 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 245,000 |
11 Mar 2005 | HKD | 3.525 | 3.55 | 3.5 | 3.5 | 3.5 | -0.025 (-0.71%) | 83,000 |
10 Mar 2005 | HKD | 3.5 | 3.55 | 3.5 | 3.525 | 3.525 | 0.0 (0.0%) | 638,000 |
9 Mar 2005 | HKD | 3.55 | 3.55 | 3.475 | 3.525 | 3.525 | -0.025 (-0.70%) | 1,061,000 |
8 Mar 2005 | HKD | 3.6 | 3.6 | 3.525 | 3.55 | 3.55 | -0.075 (-2.07%) | 1,229,000 |
7 Mar 2005 | HKD | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 210,000 |
4 Mar 2005 | HKD | 3.675 | 3.675 | 3.625 | 3.625 | 3.625 | -0.075 (-2.03%) | 398,000 |
3 Mar 2005 | HKD | 3.7 | 3.7 | 3.675 | 3.7 | 3.7 | 0.0 (0.0%) | 291,000 |
2 Mar 2005 | HKD | 3.675 | 3.75 | 3.675 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,418,000 |
1 Mar 2005 | HKD | 3.675 | 3.675 | 3.65 | 3.65 | 3.65 | -0.025 (-0.68%) | 1,456,000 |
28 Feb 2005 | HKD | 3.675 | 3.75 | 3.65 | 3.675 | 3.675 | -0.025 (-0.68%) | 1,722,000 |
25 Feb 2005 | HKD | 3.7 | 3.7 | 3.6 | 3.7 | 3.7 | +0.025 (+0.68%) | 1,210,000 |
24 Feb 2005 | HKD | 3.725 | 3.725 | 3.675 | 3.675 | 3.675 | -0.05 (-1.34%) | 903,000 |
23 Feb 2005 | HKD | 3.75 | 3.75 | 3.675 | 3.725 | 3.725 | -0.025 (-0.67%) | 99,000 |
22 Feb 2005 | HKD | 3.725 | 3.775 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 465,000 |
21 Feb 2005 | HKD | 3.625 | 3.8 | 3.625 | 3.75 | 3.75 | +0.15 (+4.17%) | 2,323,000 |
18 Feb 2005 | HKD | 3.575 | 3.6 | 3.475 | 3.6 | 3.6 | +0.025 (+0.70%) | 3,033,000 |
17 Feb 2005 | HKD | 3.7 | 3.7 | 3.575 | 3.575 | 3.575 | -0.125 (-3.38%) | 1,654,000 |
16 Feb 2005 | HKD | 3.8 | 3.8 | 3.675 | 3.7 | 3.7 | -0.1 (-2.63%) | 1,957,000 |
15 Feb 2005 | HKD | 3.8 | 3.825 | 3.8 | 3.8 | 3.8 | -0.025 (-0.65%) | 370,000 |
14 Feb 2005 | HKD | 3.85 | 3.85 | 3.8 | 3.825 | 3.825 | 0.0 (0.0%) | 864,000 |
11 Feb 2005 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 3.825 | 3.825 | 3.825 | 3.825 | 3.825 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 3.9 | 3.9 | 3.8 | 3.825 | 3.825 | -0.075 (-1.92%) | 1,376,000 |
7 Feb 2005 | HKD | 3.875 | 3.925 | 3.875 | 3.9 | 3.9 | -0.025 (-0.64%) | 125,000 |
4 Feb 2005 | HKD | 3.9 | 3.925 | 3.85 | 3.925 | 3.925 | +0.025 (+0.64%) | 893,000 |
3 Feb 2005 | HKD | 3.925 | 3.925 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 78,000 |