Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2005 | HKD | 1.8 | 1.86 | 1.78 | 1.86 | 1.86 | +0.06 (+3.33%) | 6,726,000 |
8 Apr 2005 | HKD | 1.77 | 1.82 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 2,418,000 |
7 Apr 2005 | HKD | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 2,786,000 |
6 Apr 2005 | HKD | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,454,000 |
5 Apr 2005 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 4,776,000 |
1 Apr 2005 | HKD | 1.65 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 4,302,000 |
31 Mar 2005 | HKD | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 1,660,000 |
30 Mar 2005 | HKD | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 296,000 |
29 Mar 2005 | HKD | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 466,000 |
28 Mar 2005 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,574,000 |
23 Mar 2005 | HKD | 1.7 | 1.7 | 1.64 | 1.66 | 1.66 | -0.06 (-3.49%) | 2,370,000 |
22 Mar 2005 | HKD | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 5,382,000 |
21 Mar 2005 | HKD | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,092,000 |
18 Mar 2005 | HKD | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,180,000 |
17 Mar 2005 | HKD | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 2,598,000 |
16 Mar 2005 | HKD | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,604,000 |
15 Mar 2005 | HKD | 1.82 | 1.86 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 6,722,000 |
14 Mar 2005 | HKD | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 0.0 (0.0%) | 2,814,000 |
11 Mar 2005 | HKD | 1.8 | 1.82 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,860,000 |
10 Mar 2005 | HKD | 1.8 | 1.8 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 2,736,000 |
9 Mar 2005 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 2,074,000 |
8 Mar 2005 | HKD | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,502,000 |
7 Mar 2005 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 3,736,000 |
4 Mar 2005 | HKD | 1.86 | 1.89 | 1.77 | 1.8 | 1.8 | -0.07 (-3.74%) | 5,204,000 |
3 Mar 2005 | HKD | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 3,760,000 |
2 Mar 2005 | HKD | 1.95 | 1.97 | 1.81 | 1.83 | 1.83 | -0.08 (-4.19%) | 8,014,000 |
1 Mar 2005 | HKD | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | +0.04 (+2.14%) | 7,822,000 |