Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.305 | 0.0 (0.0%) | 325,000 |
13 Apr 2005 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.305 | +0.01 (+1.67%) | 425,000 |
12 Apr 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.3 | -0.01 (-1.64%) | 640,000 |
11 Apr 2005 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.305 | +0.01 (+1.67%) | 110,000 |
8 Apr 2005 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.3 | -0.02 (-3.23%) | 780,000 |
7 Apr 2005 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.31 | 0.0 (0.0%) | 160,000 |
6 Apr 2005 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.31 | 0.0 (0.0%) | 235,000 |
5 Apr 2005 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.31 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.62 | 0.65 | 0.62 | 0.62 | 0.31 | 0.0 (0.0%) | 280,000 |
1 Apr 2005 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.31 | 0.0 (0.0%) | 340,000 |
31 Mar 2005 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.31 | 0.0 (0.0%) | 380,000 |
30 Mar 2005 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.31 | +0.01 (+1.64%) | 255,000 |
29 Mar 2005 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.305 | -0.02 (-3.17%) | 45,000 |
28 Mar 2005 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | -0.01 (-1.56%) | 0 |
24 Mar 2005 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 0.32 | +0.02 (+3.23%) | 1,270,000 |
23 Mar 2005 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.31 | -0.01 (-1.59%) | 1,155,000 |
22 Mar 2005 | HKD | 0.65 | 0.66 | 0.63 | 0.63 | 0.315 | -0.02 (-3.08%) | 680,000 |
21 Mar 2005 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.325 | -0.02 (-2.99%) | 1,661,496 |
18 Mar 2005 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.335 | -0.01 (-1.47%) | 740,000 |
17 Mar 2005 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.34 | 0.0 (0.0%) | 1,190,000 |
16 Mar 2005 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.34 | 0.0 (0.0%) | 2,250,000 |
15 Mar 2005 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.34 | +0.01 (+1.49%) | 13,465,000 |
14 Mar 2005 | HKD | 0.63 | 0.69 | 0.63 | 0.67 | 0.335 | +0.04 (+6.35%) | 9,645,000 |
11 Mar 2005 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 1,000,000 |
10 Mar 2005 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 740,000 |
9 Mar 2005 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 455,000 |
8 Mar 2005 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.315 | +0.01 (+1.61%) | 325,000 |
7 Mar 2005 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.31 | -0.01 (-1.59%) | 120,000 |
4 Mar 2005 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.315 | 0.0 (0.0%) | 1,425,000 |