Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 25.7 | 25.85 | 25.6 | 25.85 | 24.1078 | +0.2 (+0.78%) | 895,114 |
11 May 2005 | HKD | 25.85 | 25.85 | 25.6 | 25.65 | 23.9213 | -0.2 (-0.77%) | 1,377,575 |
10 May 2005 | HKD | 26.05 | 26.15 | 25.8 | 25.85 | 24.1078 | -0.15 (-0.58%) | 2,122,520 |
9 May 2005 | HKD | 26.15 | 26.15 | 25.95 | 26 | 24.2477 | -0.25 (-0.95%) | 2,404,352 |
6 May 2005 | HKD | 26.4 | 26.45 | 26.25 | 26.25 | 24.4809 | -0.1 (-0.38%) | 3,133,903 |
5 May 2005 | HKD | 26.15 | 26.4 | 26.05 | 26.35 | 24.5741 | +0.3 (+1.15%) | 3,960,550 |
4 May 2005 | HKD | 26.1 | 26.15 | 26 | 26.05 | 24.2944 | +0.15 (+0.58%) | 2,265,310 |
3 May 2005 | HKD | 26.05 | 26.1 | 25.9 | 25.9 | 24.1545 | -0.05 (-0.19%) | 2,278,682 |
2 May 2005 | HKD | 25.95 | 25.95 | 25.95 | 25.95 | 24.2011 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 25.6 | 26 | 25.6 | 25.95 | 24.2011 | +0.05 (+0.19%) | 4,205,639 |
28 Apr 2005 | HKD | 25.45 | 25.95 | 25.45 | 25.9 | 24.1545 | +0.5 (+1.97%) | 5,815,210 |
27 Apr 2005 | HKD | 25.35 | 25.45 | 25.3 | 25.4 | 23.6882 | -0.05 (-0.20%) | 2,086,000 |
26 Apr 2005 | HKD | 25.25 | 25.6 | 25.2 | 25.45 | 23.7348 | +0.2 (+0.79%) | 4,115,986 |
25 Apr 2005 | HKD | 25.2 | 25.45 | 25.2 | 25.25 | 23.5483 | -0.05 (-0.20%) | 1,330,000 |
22 Apr 2005 | HKD | 25.1 | 25.3 | 25.1 | 25.3 | 23.5949 | +0.3 (+1.20%) | 4,657,950 |
21 Apr 2005 | HKD | 24.55 | 25.1 | 24.45 | 25 | 23.3151 | +0.25 (+1.01%) | 3,264,845 |
20 Apr 2005 | HKD | 24.85 | 24.9 | 24.7 | 24.75 | 23.082 | +0.2 (+0.81%) | 1,703,000 |
19 Apr 2005 | HKD | 24.55 | 24.75 | 24.55 | 24.55 | 22.8954 | +0.1 (+0.41%) | 1,709,500 |
18 Apr 2005 | HKD | 24.8 | 24.8 | 24.1 | 24.45 | 22.8022 | -0.7 (-2.78%) | 4,550,000 |
15 Apr 2005 | HKD | 25.1 | 25.15 | 24.95 | 25.15 | 23.455 | 0.0 (0.0%) | 2,746,000 |
14 Apr 2005 | HKD | 25 | 25.3 | 24.95 | 25.15 | 23.455 | -0.05 (-0.20%) | 3,192,065 |
13 Apr 2005 | HKD | 25.1 | 25.35 | 25.05 | 25.2 | 23.5016 | +0.15 (+0.60%) | 3,025,467 |
12 Apr 2005 | HKD | 24.8 | 25.1 | 24.8 | 25.05 | 23.3617 | +0.1 (+0.40%) | 709,000 |
11 Apr 2005 | HKD | 25 | 25.05 | 24.9 | 24.95 | 23.2685 | -0.1 (-0.40%) | 1,499,838 |
8 Apr 2005 | HKD | 24.75 | 25.15 | 24.75 | 25.05 | 23.3617 | +0.35 (+1.42%) | 4,157,700 |
7 Apr 2005 | HKD | 24.45 | 24.7 | 24.3 | 24.7 | 23.0353 | +0.25 (+1.02%) | 2,349,000 |
6 Apr 2005 | HKD | 24.9 | 24.95 | 24.4 | 24.45 | 22.8022 | -0.15 (-0.61%) | 4,237,028 |
5 Apr 2005 | HKD | 24.6 | 24.6 | 24.6 | 24.6 | 22.9421 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 24.85 | 24.85 | 24.6 | 24.6 | 22.9421 | -0.15 (-0.61%) | 1,892,089 |
1 Apr 2005 | HKD | 24.65 | 24.9 | 24.5 | 24.75 | 23.082 | +0.1 (+0.41%) | 2,534,100 |