Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | HKD | 0.239 | 0.241 | 0.221 | 0.238 | 4.76 | -0.012 (-4.80%) | 2,980,000 |
18 May 2005 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 0 |
17 May 2005 | HKD | 0.222 | 0.25 | 0.222 | 0.25 | 5 | +0.013 (+5.49%) | 1,560,000 |
16 May 2005 | HKD | 0.237 | 0.237 | 0.237 | 0.237 | 4.74 | 0.0 (0.0%) | 0 |
13 May 2005 | HKD | 0.231 | 0.237 | 0.221 | 0.237 | 4.74 | -0.003 (-1.25%) | 3,890,000 |
12 May 2005 | HKD | 0.22 | 0.243 | 0.22 | 0.24 | 4.8 | +0.017 (+7.62%) | 3,860,000 |
11 May 2005 | HKD | 0.23 | 0.238 | 0.223 | 0.223 | 4.46 | -0.021 (-8.61%) | 660,000 |
10 May 2005 | HKD | 0.247 | 0.247 | 0.244 | 0.244 | 4.88 | +0.004 (+1.67%) | 800,000 |
9 May 2005 | HKD | 0.255 | 0.255 | 0.23 | 0.24 | 4.8 | -0.002 (-0.83%) | 790,000 |
6 May 2005 | HKD | 0.242 | 0.243 | 0.242 | 0.242 | 4.84 | -0.001 (-0.41%) | 850,000 |
5 May 2005 | HKD | 0.246 | 0.246 | 0.238 | 0.243 | 4.86 | -0.003 (-1.22%) | 920,000 |
4 May 2005 | HKD | 0.244 | 0.246 | 0.24 | 0.246 | 4.92 | -0.019 (-7.17%) | 1,580,000 |
3 May 2005 | HKD | 0.248 | 0.265 | 0.225 | 0.265 | 5.3 | +0.02 (+8.16%) | 1,330,000 |
2 May 2005 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 4.9 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.243 | 0.25 | 0.236 | 0.245 | 4.9 | 0.0 (0.0%) | 3,280,000 |
28 Apr 2005 | HKD | 0.247 | 0.247 | 0.24 | 0.245 | 4.9 | -0.003 (-1.21%) | 680,000 |
27 Apr 2005 | HKD | 0.249 | 0.249 | 0.248 | 0.248 | 4.96 | 0.0 (0.0%) | 320,000 |
26 Apr 2005 | HKD | 0.248 | 0.25 | 0.24 | 0.248 | 4.96 | -0.002 (-0.80%) | 130,000 |
25 Apr 2005 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | +0.007 (+2.88%) | 40,000 |
22 Apr 2005 | HKD | 0.241 | 0.243 | 0.235 | 0.243 | 4.86 | +0.002 (+0.83%) | 240,000 |
21 Apr 2005 | HKD | 0.242 | 0.242 | 0.235 | 0.241 | 4.82 | -0.001 (-0.41%) | 1,130,000 |
20 Apr 2005 | HKD | 0.245 | 0.245 | 0.235 | 0.242 | 4.84 | -0.001 (-0.41%) | 310,000 |
19 Apr 2005 | HKD | 0.24 | 0.244 | 0.24 | 0.243 | 4.86 | +0.001 (+0.41%) | 370,000 |
18 Apr 2005 | HKD | 0.242 | 0.244 | 0.24 | 0.242 | 4.84 | -0.003 (-1.22%) | 1,120,000 |
15 Apr 2005 | HKD | 0.242 | 0.245 | 0.242 | 0.245 | 4.9 | -0.003 (-1.21%) | 230,000 |
14 Apr 2005 | HKD | 0.25 | 0.25 | 0.24 | 0.248 | 4.96 | +0.003 (+1.22%) | 1,760,000 |
13 Apr 2005 | HKD | 0.249 | 0.25 | 0.245 | 0.245 | 4.9 | -0.01 (-3.92%) | 870,000 |
12 Apr 2005 | HKD | 0.245 | 0.255 | 0.241 | 0.255 | 5.1 | -0.005 (-1.92%) | 690,000 |
11 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | 0.0 (0.0%) | 100,000 |
8 Apr 2005 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 5.2 | 0.0 (0.0%) | 1,180,000 |