Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 0.51 | 0.51 | 0.47 | 0.49 | 41.4362 | 0.0 (0.0%) | 569,000 |
11 May 2005 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 41.4362 | -0.01 (-2%) | 850,000 |
10 May 2005 | HKD | 0.54 | 0.54 | 0.5 | 0.5 | 42.2819 | -0.01 (-1.96%) | 510,000 |
9 May 2005 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 43.1275 | +0.01 (+2%) | 428,000 |
6 May 2005 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 42.2819 | -0.02 (-3.85%) | 650,000 |
5 May 2005 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 43.9732 | -0.01 (-1.89%) | 1,600,000 |
4 May 2005 | HKD | 0.53 | 0.6 | 0.53 | 0.53 | 44.8188 | -0.02 (-3.64%) | 860,000 |
3 May 2005 | HKD | 0.56 | 0.58 | 0.55 | 0.55 | 46.5101 | +0.01 (+1.85%) | 360,000 |
2 May 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 45.6644 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.46 | 0.54 | 0.45 | 0.54 | 45.6644 | +0.05 (+10.20%) | 357,400 |
28 Apr 2005 | HKD | 0.44 | 0.54 | 0.44 | 0.49 | 41.4362 | +0.05 (+11.36%) | 436,200 |
27 Apr 2005 | HKD | 0.43 | 0.44 | 0.41 | 0.44 | 37.2081 | +0.035 (+8.64%) | 2,536,000 |
26 Apr 2005 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 34.2483 | +0.005 (+1.25%) | 3,060,000 |
25 Apr 2005 | HKD | 0.395 | 0.405 | 0.39 | 0.4 | 33.8255 | +0.01 (+2.56%) | 4,300,200 |
22 Apr 2005 | HKD | 0.395 | 0.445 | 0.36 | 0.39 | 32.9799 | 0.0 (0.0%) | 2,200,099 |
21 Apr 2005 | HKD | 0.33 | 0.39 | 0.33 | 0.39 | 32.9799 | +0.065 (+20%) | 1,732,600 |
20 Apr 2005 | HKD | 0.35 | 0.35 | 0.3 | 0.325 | 27.4832 | -0.025 (-7.14%) | 4,985,900 |
19 Apr 2005 | HKD | 0.35 | 0.38 | 0.35 | 0.35 | 29.5973 | 0.0 (0.0%) | 3,285,800 |
18 Apr 2005 | HKD | 0.26 | 0.485 | 0.26 | 0.35 | 29.5973 | +0.09 (+34.62%) | 5,438,860 |
15 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | 0.0 (0.0%) | 0 |
14 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | 0.0 (0.0%) | 0 |
13 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | 0.0 (0.0%) | 0 |
12 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | 0.0 (0.0%) | 0 |
11 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | 0.0 (0.0%) | 0 |
8 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | 0.0 (0.0%) | 0 |
7 Apr 2005 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 21.9866 | +0.01 (+4%) | 40,000 |
6 Apr 2005 | HKD | 0.29 | 0.29 | 0.25 | 0.25 | 21.1409 | -0.12 (-32.43%) | 1,920,000 |
5 Apr 2005 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 31.2886 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 31.2886 | 0.0 (0.0%) | 0 |
1 Apr 2005 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 31.2886 | 0.0 (0.0%) | 0 |