Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | HKD | 3.9 | 3.975 | 3.875 | 3.9 | 3.9 | 0.0 (0.0%) | 1,048,000 |
1 Feb 2005 | HKD | 3.975 | 3.975 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 638,000 |
31 Jan 2005 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 10,000 |
28 Jan 2005 | HKD | 3.975 | 4.05 | 3.975 | 4 | 4 | +0.05 (+1.27%) | 376,000 |
27 Jan 2005 | HKD | 4.025 | 4.05 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 2,781,800 |
26 Jan 2005 | HKD | 4.075 | 4.1 | 4.05 | 4.05 | 4.05 | -0.025 (-0.61%) | 1,314,000 |
25 Jan 2005 | HKD | 4.1 | 4.125 | 4.05 | 4.075 | 4.075 | -0.325 (-7.39%) | 98,055,000 |
24 Jan 2005 | HKD | 4.3 | 4.4 | 4.225 | 4.4 | 4.4 | +0.025 (+0.57%) | 2,213,000 |
21 Jan 2005 | HKD | 4.2 | 4.425 | 4.2 | 4.375 | 4.375 | +0.125 (+2.94%) | 1,787,000 |
20 Jan 2005 | HKD | 4.2 | 4.375 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,185,000 |
19 Jan 2005 | HKD | 3.975 | 4.225 | 3.975 | 4.2 | 4.2 | +0.225 (+5.66%) | 1,715,000 |
18 Jan 2005 | HKD | 3.95 | 3.975 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 599,000 |
17 Jan 2005 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 201,000 |
14 Jan 2005 | HKD | 4 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 103,000 |
13 Jan 2005 | HKD | 3.925 | 4 | 3.875 | 4 | 4 | +0.1 (+2.56%) | 132,000 |
12 Jan 2005 | HKD | 3.925 | 3.95 | 3.9 | 3.9 | 3.9 | -0.025 (-0.64%) | 66,000 |
11 Jan 2005 | HKD | 3.85 | 3.925 | 3.85 | 3.925 | 3.925 | +0.075 (+1.95%) | 251,000 |
10 Jan 2005 | HKD | 3.725 | 3.85 | 3.725 | 3.85 | 3.85 | +0.15 (+4.05%) | 98,000 |
7 Jan 2005 | HKD | 3.85 | 3.85 | 3.65 | 3.7 | 3.7 | -0.175 (-4.52%) | 800,000 |
6 Jan 2005 | HKD | 3.875 | 3.9 | 3.825 | 3.875 | 3.875 | 0.0 (0.0%) | 390,000 |
5 Jan 2005 | HKD | 3.95 | 3.95 | 3.7 | 3.875 | 3.875 | -0.075 (-1.90%) | 295,000 |
4 Jan 2005 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.075 (-1.86%) | 443,000 |
3 Jan 2005 | HKD | 4 | 4.025 | 4 | 4.025 | 4.025 | 0.0 (0.0%) | 235,000 |
31 Dec 2004 | HKD | 4 | 4.025 | 4 | 4.025 | 4.025 | -0.025 (-0.62%) | 208,000 |
30 Dec 2004 | HKD | 4.075 | 4.075 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 512,000 |
29 Dec 2004 | HKD | 4.1 | 4.1 | 4 | 4.1 | 4.1 | +0.075 (+1.86%) | 381,000 |
28 Dec 2004 | HKD | 4 | 4.1 | 4 | 4.025 | 4.025 | 0.0 (0.0%) | 342,000 |
27 Dec 2004 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 4.05 | 4.05 | 4 | 4.025 | 4.025 | -0.025 (-0.62%) | 161,000 |
23 Dec 2004 | HKD | 4.05 | 4.05 | 4.025 | 4.05 | 4.05 | 0.0 (0.0%) | 89,000 |