Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 2.849 | 2.8965 | 2.849 | 2.849 | 2.849 | +0.024 (+0.84%) | 1,036,153 |
11 May 2005 | HKD | 2.8253 | 2.849 | 2.8253 | 2.8253 | 2.8253 | +0.024 (+0.85%) | 5,198,455 |
10 May 2005 | HKD | 2.8253 | 2.849 | 2.8015 | 2.8015 | 2.8015 | -0.024 (-0.84%) | 699,508 |
9 May 2005 | HKD | 2.8015 | 2.8253 | 2.8015 | 2.8253 | 2.8253 | +0.048 (+1.71%) | 2,167,286 |
6 May 2005 | HKD | 2.8015 | 2.8727 | 2.7778 | 2.7778 | 2.7778 | -0.024 (-0.85%) | 2,605,335 |
5 May 2005 | HKD | 2.8253 | 2.849 | 2.7778 | 2.8015 | 2.8015 | -0.071 (-2.48%) | 753,422 |
4 May 2005 | HKD | 2.8253 | 2.8727 | 2.8253 | 2.8727 | 2.8727 | +0.047 (+1.68%) | 305,686 |
3 May 2005 | HKD | 2.8965 | 2.9202 | 2.8015 | 2.8253 | 2.8253 | -0.119 (-4.03%) | 1,159,459 |
2 May 2005 | HKD | 2.944 | 2.944 | 2.944 | 2.944 | 2.944 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 2.8015 | 2.9677 | 2.754 | 2.944 | 2.944 | +0.095 (+3.33%) | 3,238,820 |
28 Apr 2005 | HKD | 2.849 | 2.849 | 2.8015 | 2.849 | 2.849 | +0.024 (+0.84%) | 1,609,301 |
27 Apr 2005 | HKD | 2.7778 | 2.8253 | 2.754 | 2.8253 | 2.8253 | +0.024 (+0.85%) | 513,654 |
26 Apr 2005 | HKD | 2.8253 | 2.8253 | 2.7778 | 2.8015 | 2.8015 | -0.024 (-0.84%) | 996,771 |
25 Apr 2005 | HKD | 2.8253 | 2.849 | 2.8015 | 2.8253 | 2.8253 | 0.0 (0.0%) | 1,282,871 |
22 Apr 2005 | HKD | 2.8015 | 2.849 | 2.754 | 2.8253 | 2.8253 | +0.071 (+2.59%) | 1,071,744 |
21 Apr 2005 | HKD | 2.7066 | 2.7778 | 2.7066 | 2.754 | 2.754 | +0.071 (+2.65%) | 3,208,915 |
20 Apr 2005 | HKD | 2.754 | 2.754 | 2.6591 | 2.6828 | 2.6828 | -0.071 (-2.59%) | 906,213 |
19 Apr 2005 | HKD | 2.7066 | 2.754 | 2.6828 | 2.754 | 2.754 | +0.047 (+1.75%) | 1,135,346 |
18 Apr 2005 | HKD | 2.6828 | 2.8015 | 2.6828 | 2.7066 | 2.7066 | -0.095 (-3.39%) | 1,919,410 |
15 Apr 2005 | HKD | 2.7778 | 2.849 | 2.7303 | 2.8015 | 2.8015 | +0.024 (+0.85%) | 1,148,508 |
14 Apr 2005 | HKD | 2.754 | 2.7778 | 2.754 | 2.7778 | 2.7778 | 0.0 (0.0%) | 1,265,812 |
13 Apr 2005 | HKD | 2.8015 | 2.8253 | 2.754 | 2.7778 | 2.7778 | -0.024 (-0.85%) | 3,192,909 |
12 Apr 2005 | HKD | 2.849 | 2.849 | 2.8015 | 2.8015 | 2.8015 | -0.048 (-1.67%) | 867,673 |
11 Apr 2005 | HKD | 2.8965 | 2.8965 | 2.8253 | 2.849 | 2.849 | -0.048 (-1.64%) | 676,132 |
8 Apr 2005 | HKD | 2.944 | 2.944 | 2.8727 | 2.8965 | 2.8965 | -0.024 (-0.81%) | 672,236 |
7 Apr 2005 | HKD | 3.0152 | 3.0152 | 2.8965 | 2.9202 | 2.9202 | -0.095 (-3.15%) | 1,329,098 |
6 Apr 2005 | HKD | 2.9202 | 3.0152 | 2.9202 | 3.0152 | 3.0152 | +0.119 (+4.10%) | 1,992,383 |
5 Apr 2005 | HKD | 2.8965 | 2.8965 | 2.8965 | 2.8965 | 2.8965 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 2.9202 | 2.9202 | 2.8727 | 2.8965 | 2.8965 | -0.024 (-0.81%) | 565,146 |
1 Apr 2005 | HKD | 2.8965 | 2.9202 | 2.849 | 2.9202 | 2.9202 | 0.0 (0.0%) | 2,065,672 |