Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 24.55 | 24.8 | 24.45 | 24.65 | 22.9887 | +0.35 (+1.44%) | 2,015,485 |
30 Mar 2005 | HKD | 24.4 | 24.45 | 24.2 | 24.3 | 22.6623 | -0.2 (-0.82%) | 4,107,500 |
29 Mar 2005 | HKD | 25 | 25 | 24.5 | 24.5 | 22.8488 | -0.55 (-2.20%) | 5,614,567 |
28 Mar 2005 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 23.3617 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 25.05 | 25.05 | 25.05 | 25.05 | 23.3617 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 25.05 | 25.15 | 24.45 | 25.05 | 23.3617 | -0.2 (-0.79%) | 7,722,000 |
23 Mar 2005 | HKD | 25.1 | 25.3 | 25.1 | 25.25 | 23.5483 | -0.35 (-1.37%) | 4,015,000 |
22 Mar 2005 | HKD | 25.65 | 25.85 | 25.55 | 25.6 | 23.8747 | -0.35 (-1.35%) | 2,305,000 |
21 Mar 2005 | HKD | 25.8 | 25.95 | 25.65 | 25.95 | 24.2011 | +0.05 (+0.19%) | 1,193,257 |
18 Mar 2005 | HKD | 25.7 | 26.1 | 25.7 | 25.9 | 24.1545 | +0.2 (+0.78%) | 4,437,312 |
17 Mar 2005 | HKD | 25.5 | 25.9 | 25.45 | 25.7 | 23.9679 | -0.15 (-0.58%) | 4,225,434 |
16 Mar 2005 | HKD | 25.3 | 25.85 | 25 | 25.85 | 24.1078 | +0.5 (+1.97%) | 5,470,579 |
15 Mar 2005 | HKD | 25.75 | 25.75 | 25.35 | 25.35 | 23.6415 | -0.4 (-1.55%) | 2,846,575 |
14 Mar 2005 | HKD | 25.95 | 25.95 | 25.6 | 25.75 | 24.0146 | -0.25 (-0.96%) | 2,275,949 |
11 Mar 2005 | HKD | 25.85 | 26 | 25.55 | 26 | 24.2477 | +0.15 (+0.58%) | 3,321,267 |
10 Mar 2005 | HKD | 26.35 | 26.35 | 25.6 | 25.85 | 24.1078 | -0.5 (-1.90%) | 3,644,000 |
9 Mar 2005 | HKD | 26.15 | 26.4 | 26.1 | 26.35 | 24.5741 | +0.35 (+1.35%) | 6,405,873 |
8 Mar 2005 | HKD | 25.6 | 26.25 | 25.6 | 26 | 24.2477 | +0.4 (+1.56%) | 2,238,167 |
7 Mar 2005 | HKD | 25.8 | 25.9 | 25.5 | 25.6 | 23.8747 | +0.1 (+0.39%) | 4,327,254 |
4 Mar 2005 | HKD | 26.1 | 26.1 | 25.5 | 25.5 | 23.7814 | -0.3 (-1.16%) | 4,152,998 |
3 Mar 2005 | HKD | 26 | 26.2 | 25.4 | 25.8 | 24.0612 | -0.2 (-0.77%) | 3,418,608 |
2 Mar 2005 | HKD | 26.55 | 26.65 | 25.85 | 26 | 24.2477 | -0.35 (-1.33%) | 3,629,557 |
1 Mar 2005 | HKD | 26.35 | 26.6 | 25.9 | 26.35 | 24.5741 | -0.2 (-0.75%) | 1,763,302 |
28 Feb 2005 | HKD | 26.35 | 26.55 | 26.35 | 26.55 | 24.7607 | +0.2 (+0.76%) | 4,375,228 |
25 Feb 2005 | HKD | 26.15 | 26.35 | 26.15 | 26.35 | 24.5741 | +0.4 (+1.54%) | 3,445,028 |
24 Feb 2005 | HKD | 26.2 | 26.2 | 25.8 | 25.95 | 24.2011 | +0.1 (+0.39%) | 3,456,000 |
23 Feb 2005 | HKD | 25.5 | 25.85 | 25.4 | 25.85 | 24.1078 | -0.15 (-0.58%) | 2,436,101 |
22 Feb 2005 | HKD | 26 | 26.2 | 25.9 | 26 | 24.2477 | 0.0 (0.0%) | 2,459,180 |
21 Feb 2005 | HKD | 25.5 | 26.1 | 25.5 | 26 | 24.2477 | +0.4 (+1.56%) | 2,595,485 |
18 Feb 2005 | HKD | 25.55 | 25.65 | 25.3 | 25.6 | 23.8747 | +0.05 (+0.20%) | 4,025,686 |