Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.7788 | 0.0 (0.0%) | 1,328,000 |
27 Apr 2005 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.7788 | -0.01 (-1.11%) | 493,714 |
26 Apr 2005 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.7875 | 0.0 (0.0%) | 5,664,000 |
25 Apr 2005 | HKD | 0.95 | 0.96 | 0.84 | 0.9 | 0.7875 | -0.1 (-10%) | 3,283,429 |
22 Apr 2005 | HKD | 0.97 | 1.03 | 0.95 | 1 | 0.875 | 0.0 (0.0%) | 2,344,000 |
21 Apr 2005 | HKD | 0.96 | 1 | 0.96 | 1 | 0.875 | 0.0 (0.0%) | 2,050,286 |
20 Apr 2005 | HKD | 1.04 | 1.04 | 1 | 1 | 0.875 | -0.05 (-4.76%) | 1,273,280 |
19 Apr 2005 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 0.9187 | 0.0 (0.0%) | 1,497,143 |
18 Apr 2005 | HKD | 1.03 | 1.09 | 1.03 | 1.05 | 0.9187 | -0.01 (-0.94%) | 1,750,857 |
15 Apr 2005 | HKD | 1.03 | 1.06 | 1.03 | 1.06 | 0.9275 | +0.01 (+0.95%) | 1,258,286 |
14 Apr 2005 | HKD | 1.06 | 1.06 | 1.03 | 1.05 | 0.9187 | -0.01 (-0.94%) | 753,143 |
13 Apr 2005 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 0.9275 | -0.02 (-1.85%) | 4,436,571 |
12 Apr 2005 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 0.945 | -0.02 (-1.82%) | 3,610,286 |
11 Apr 2005 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 0.9625 | -0.02 (-1.79%) | 1,515,429 |
8 Apr 2005 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 0.98 | +0.02 (+1.82%) | 721,143 |
7 Apr 2005 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 0.9625 | -0.02 (-1.79%) | 1,720,000 |
6 Apr 2005 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 0.98 | 0.0 (0.0%) | 2,249,143 |
5 Apr 2005 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 0.98 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 1.12 | 1.14 | 1.12 | 1.12 | 0.98 | -0.02 (-1.75%) | 1,382,857 |
1 Apr 2005 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 0.9975 | -0.01 (-0.87%) | 2,450,286 |
31 Mar 2005 | HKD | 1.13 | 1.15 | 1.11 | 1.15 | 1.0063 | +0.04 (+3.60%) | 4,765,714 |
30 Mar 2005 | HKD | 1.09 | 1.15 | 1.09 | 1.11 | 0.9712 | -0.04 (-3.48%) | 1,998,857 |
29 Mar 2005 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.0063 | +0.01 (+0.88%) | 6,374,857 |
28 Mar 2005 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.9975 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.9975 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 0.9975 | 0.0 (0.0%) | 1,018,286 |
23 Mar 2005 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 0.9975 | -0.01 (-0.87%) | 5,641,143 |
22 Mar 2005 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.0063 | -0.03 (-2.54%) | 11,318,857 |
21 Mar 2005 | HKD | 1.2 | 1.22 | 1.18 | 1.18 | 1.0325 | -0.02 (-1.67%) | 9,430,857 |
18 Mar 2005 | HKD | 1.23 | 1.27 | 1.17 | 1.2 | 1.05 | -0.03 (-2.44%) | 7,349,577 |