Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | HKD | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 7,808,000 |
25 Feb 2005 | HKD | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 5,568,000 |
24 Feb 2005 | HKD | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 4,150,000 |
23 Feb 2005 | HKD | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 4,142,874 |
22 Feb 2005 | HKD | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 5,300,000 |
21 Feb 2005 | HKD | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 6,170,000 |
18 Feb 2005 | HKD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,688,000 |
17 Feb 2005 | HKD | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,952,000 |
16 Feb 2005 | HKD | 1.72 | 1.75 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 7,984,000 |
15 Feb 2005 | HKD | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 4,626,000 |
14 Feb 2005 | HKD | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,036,000 |
11 Feb 2005 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 1.68 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 3,362,000 |
7 Feb 2005 | HKD | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | +0.04 (+2.42%) | 7,820,000 |
4 Feb 2005 | HKD | 1.61 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 4,800,000 |
3 Feb 2005 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 2,216,000 |
2 Feb 2005 | HKD | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 10,922,000 |
1 Feb 2005 | HKD | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 9,058,000 |
31 Jan 2005 | HKD | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 11,096,750 |
28 Jan 2005 | HKD | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 9,730,000 |
27 Jan 2005 | HKD | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 14,574,000 |
26 Jan 2005 | HKD | 1.54 | 1.6 | 1.5 | 1.6 | 1.6 | +0.06 (+3.90%) | 11,132,000 |
25 Jan 2005 | HKD | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 6,174,000 |
24 Jan 2005 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 1,992,000 |
21 Jan 2005 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 4,244,000 |
20 Jan 2005 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,436,000 |
19 Jan 2005 | HKD | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 1,040,000 |
18 Jan 2005 | HKD | 1.49 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,848,000 |