Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | HKD | 0.148 | 0.149 | 0.145 | 0.148 | 4.5811 | +0.003 (+2.07%) | 88,844 |
24 Feb 2005 | HKD | 0.149 | 0.15 | 0.143 | 0.145 | 4.4882 | -0.001 (-0.68%) | 345,683 |
23 Feb 2005 | HKD | 0.145 | 0.149 | 0.14 | 0.146 | 4.5192 | +0.002 (+1.39%) | 272,734 |
22 Feb 2005 | HKD | 0.145 | 0.145 | 0.14 | 0.144 | 4.4573 | +0.001 (+0.70%) | 124,252 |
21 Feb 2005 | HKD | 0.15 | 0.15 | 0.143 | 0.143 | 4.4263 | -0.005 (-3.38%) | 192,549 |
18 Feb 2005 | HKD | 0.145 | 0.149 | 0.145 | 0.148 | 4.5811 | +0.006 (+4.23%) | 857,035 |
17 Feb 2005 | HKD | 0.145 | 0.1471 | 0.142 | 0.142 | 4.3954 | -0.007 (-4.70%) | 67,844 |
16 Feb 2005 | HKD | 0.15 | 0.15 | 0.146 | 0.149 | 4.612 | 0.0 (0.0%) | 31,015 |
15 Feb 2005 | HKD | 0.145 | 0.149 | 0.145 | 0.149 | 4.612 | +0.006 (+4.20%) | 48,783 |
14 Feb 2005 | HKD | 0.143 | 0.152 | 0.14 | 0.143 | 4.4263 | -0.007 (-4.67%) | 54,922 |
11 Feb 2005 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 4.643 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 4.643 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 4.643 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 0.151 | 0.151 | 0.15 | 0.15 | 4.643 | -0.002 (-1.32%) | 38,768 |
7 Feb 2005 | HKD | 0.153 | 0.155 | 0.15 | 0.152 | 4.7049 | +0.002 (+1.33%) | 89,102 |
4 Feb 2005 | HKD | 0.148 | 0.15 | 0.1471 | 0.15 | 4.643 | +0.001 (+0.67%) | 243,399 |
3 Feb 2005 | HKD | 0.145 | 0.15 | 0.145 | 0.149 | 4.612 | +0.003 (+2.05%) | 304,524 |
2 Feb 2005 | HKD | 0.1471 | 0.149 | 0.143 | 0.146 | 4.5192 | +0.006 (+4.29%) | 244,046 |
1 Feb 2005 | HKD | 0.151 | 0.153 | 0.138 | 0.14 | 4.3335 | -0.008 (-5.41%) | 311,954 |
31 Jan 2005 | HKD | 0.1341 | 0.148 | 0.131 | 0.148 | 4.5811 | +0.013 (+9.63%) | 222,400 |
28 Jan 2005 | HKD | 0.142 | 0.142 | 0.132 | 0.135 | 4.1787 | -0.007 (-4.93%) | 188,478 |
27 Jan 2005 | HKD | 0.143 | 0.143 | 0.14 | 0.142 | 4.3954 | -0.007 (-4.70%) | 133,039 |
26 Jan 2005 | HKD | 0.149 | 0.15 | 0.145 | 0.149 | 4.612 | +0.004 (+2.76%) | 152,488 |
25 Jan 2005 | HKD | 0.145 | 0.146 | 0.144 | 0.145 | 4.4882 | -0.005 (-3.33%) | 111,458 |
24 Jan 2005 | HKD | 0.155 | 0.157 | 0.145 | 0.15 | 4.643 | -0.002 (-1.32%) | 539,588 |
21 Jan 2005 | HKD | 0.149 | 0.153 | 0.148 | 0.152 | 4.7049 | +0.002 (+1.33%) | 213,742 |
20 Jan 2005 | HKD | 0.15 | 0.155 | 0.145 | 0.15 | 4.643 | -0.003 (-1.96%) | 420,958 |
19 Jan 2005 | HKD | 0.153 | 0.158 | 0.151 | 0.153 | 4.7358 | -0.001 (-0.71%) | 455,461 |
18 Jan 2005 | HKD | 0.156 | 0.157 | 0.151 | 0.1541 | 4.7699 | +0.001 (+0.72%) | 478,981 |
17 Jan 2005 | HKD | 0.156 | 0.156 | 0.13 | 0.153 | 4.7358 | +0.001 (+0.66%) | 1,421,951 |