Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.9199 | -0.01 (-1%) | 757,681 |
26 Apr 2005 | HKD | 1.04 | 1.04 | 0.99 | 1 | 0.9292 | 0.0 (0.0%) | 1,007,209 |
25 Apr 2005 | HKD | 1.05 | 1.06 | 1 | 1 | 0.9292 | -0.03 (-2.91%) | 2,047,029 |
22 Apr 2005 | HKD | 0.95 | 1.03 | 0.95 | 1.03 | 0.957 | +0.08 (+8.42%) | 3,269,650 |
21 Apr 2005 | HKD | 1 | 1 | 0.95 | 0.95 | 0.8827 | -0.05 (-5%) | 607,005 |
20 Apr 2005 | HKD | 1.02 | 1.02 | 1 | 1 | 0.9292 | -0.02 (-1.96%) | 426,195 |
19 Apr 2005 | HKD | 1.01 | 1.02 | 1 | 1.02 | 0.9477 | 0.0 (0.0%) | 503,685 |
18 Apr 2005 | HKD | 0.98 | 1.02 | 0.98 | 1.02 | 0.9477 | +0.04 (+4.08%) | 1,700,476 |
15 Apr 2005 | HKD | 0.96 | 1 | 0.96 | 0.98 | 0.9106 | +0.03 (+3.16%) | 7,550,976 |
14 Apr 2005 | HKD | 0.99 | 1.03 | 0.95 | 0.95 | 0.8827 | 0.0 (0.0%) | 7,486,401 |
13 Apr 2005 | HKD | 1.08 | 1.09 | 0.94 | 0.95 | 0.8827 | -0.11 (-10.38%) | 2,799,328 |
12 Apr 2005 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 0.9849 | +0.03 (+2.91%) | 1,252,756 |
11 Apr 2005 | HKD | 0.97 | 1.1501 | 0.97 | 1.03 | 0.957 | +0.08 (+8.42%) | 3,995,043 |
8 Apr 2005 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.8827 | +0.01 (+1.06%) | 297,045 |
7 Apr 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 2,316,092 |
6 Apr 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 602,700 |
5 Apr 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 172,200 |
1 Apr 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.8734 | 0.0 (0.0%) | 206,640 |
31 Mar 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.8734 | +0.01 (+1.08%) | 271,215 |
30 Mar 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8641 | -0.01 (-1.06%) | 25,830 |
29 Mar 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 258,300 |
28 Mar 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.8734 | -0.01 (-1.05%) | 47,355 |
23 Mar 2005 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.8827 | +0.01 (+1.06%) | 1,338,856 |
22 Mar 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.8734 | +0.01 (+1.08%) | 1,188,181 |
21 Mar 2005 | HKD | 0.94 | 0.94 | 0.93 | 0.93 | 0.8641 | 0.0 (0.0%) | 460,635 |
18 Mar 2005 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.8641 | -0.01 (-1.06%) | 292,740 |
17 Mar 2005 | HKD | 0.93 | 0.94 | 0.93 | 0.94 | 0.8734 | 0.0 (0.0%) | 189,420 |