Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2005 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 5.4 | +0.005 (+1.89%) | 1,180,000 |
23 Feb 2005 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 5.3 | +0.005 (+1.92%) | 250,000 |
22 Feb 2005 | HKD | 0.265 | 0.27 | 0.26 | 0.26 | 5.2 | -0.005 (-1.89%) | 1,250,000 |
21 Feb 2005 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 5.3 | +0.005 (+1.92%) | 1,230,000 |
18 Feb 2005 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 5.2 | -0.005 (-1.89%) | 860,000 |
17 Feb 2005 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 5.3 | 0.0 (0.0%) | 170,000 |
16 Feb 2005 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 5.3 | -0.005 (-1.85%) | 1,370,000 |
15 Feb 2005 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 5.4 | -0.005 (-1.82%) | 2,290,000 |
14 Feb 2005 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 5.5 | +0.005 (+1.85%) | 1,670,000 |
11 Feb 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 5.4 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 5.4 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 5.4 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 5.4 | 0.0 (0.0%) | 830,000 |
7 Feb 2005 | HKD | 0.275 | 0.275 | 0.25 | 0.27 | 5.4 | +0.021 (+8.43%) | 1,260,000 |
4 Feb 2005 | HKD | 0.25 | 0.25 | 0.249 | 0.249 | 4.98 | -0.011 (-4.23%) | 4,110,000 |
3 Feb 2005 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 5.2 | +0.005 (+1.96%) | 940,000 |
2 Feb 2005 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 5.1 | -0.01 (-3.77%) | 1,800,000 |
1 Feb 2005 | HKD | 0.27 | 0.27 | 0.245 | 0.265 | 5.3 | -0.015 (-5.36%) | 1,950,000 |
31 Jan 2005 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 5.6 | +0.005 (+1.82%) | 2,980,000 |
28 Jan 2005 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 5.5 | +0.005 (+1.85%) | 3,290,000 |
27 Jan 2005 | HKD | 0.27 | 0.27 | 0.25 | 0.27 | 5.4 | +0.005 (+1.89%) | 6,560,000 |
26 Jan 2005 | HKD | 0.29 | 0.29 | 0.265 | 0.265 | 5.3 | -0.025 (-8.62%) | 7,080,000 |
25 Jan 2005 | HKD | 0.315 | 0.32 | 0.255 | 0.29 | 5.8 | -0.02 (-6.45%) | 8,970,000 |
24 Jan 2005 | HKD | 0.295 | 0.33 | 0.295 | 0.31 | 6.2 | +0.015 (+5.08%) | 21,260,000 |
21 Jan 2005 | HKD | 0.26 | 0.31 | 0.25 | 0.295 | 5.9 | +0.04 (+15.69%) | 20,210,000 |
20 Jan 2005 | HKD | 0.238 | 0.26 | 0.238 | 0.255 | 5.1 | +0.033 (+14.86%) | 15,320,000 |
19 Jan 2005 | HKD | 0.223 | 0.227 | 0.219 | 0.222 | 4.44 | 0.0 (0.0%) | 1,240,000 |
18 Jan 2005 | HKD | 0.25 | 0.25 | 0.222 | 0.222 | 4.44 | -0.028 (-11.20%) | 5,690,000 |
17 Jan 2005 | HKD | 0.205 | 0.25 | 0.203 | 0.25 | 5 | +0.049 (+24.38%) | 11,840,000 |
14 Jan 2005 | HKD | 0.2 | 0.201 | 0.196 | 0.201 | 4.02 | +0.002 (+1.01%) | 3,620,000 |