Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | HKD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 21,252,000 |
1 Feb 2005 | HKD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 27,320,000 |
31 Jan 2005 | HKD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 29,374,000 |
28 Jan 2005 | HKD | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.05 (+4.42%) | 33,072,000 |
27 Jan 2005 | HKD | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,682,000 |
26 Jan 2005 | HKD | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,438,000 |
25 Jan 2005 | HKD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 8,488,560 |
24 Jan 2005 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 5,914,000 |
21 Jan 2005 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,272,000 |
20 Jan 2005 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,518,000 |
19 Jan 2005 | HKD | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 5,116,000 |
18 Jan 2005 | HKD | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 13,404,000 |
17 Jan 2005 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 3,762,000 |
14 Jan 2005 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 4,508,000 |
13 Jan 2005 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 3,352,000 |
12 Jan 2005 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 5,366,000 |
11 Jan 2005 | HKD | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 5,130,000 |
10 Jan 2005 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 6,224,000 |
7 Jan 2005 | HKD | 1.1 | 1.11 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 14,342,000 |
6 Jan 2005 | HKD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 7,282,791 |
5 Jan 2005 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 21,046,000 |
4 Jan 2005 | HKD | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 15,324,000 |
3 Jan 2005 | HKD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 10,074,000 |
31 Dec 2004 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 11,606,000 |
30 Dec 2004 | HKD | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 49,562,000 |
29 Dec 2004 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.04 (+3.64%) | 17,438,000 |
28 Dec 2004 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 11,402,000 |
27 Dec 2004 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 15,730,000 |
23 Dec 2004 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 6,226,555 |