Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.3268 | -0.01 (-2.90%) | 50,000 |
11 May 2005 | HKD | 0.33 | 0.345 | 0.32 | 0.345 | 0.3365 | 0.0 (0.0%) | 416,000 |
10 May 2005 | HKD | 0.315 | 0.35 | 0.315 | 0.345 | 0.3365 | 0.0 (0.0%) | 600,000 |
9 May 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
6 May 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
5 May 2005 | HKD | 0.35 | 0.35 | 0.32 | 0.345 | 0.3365 | -0.005 (-1.43%) | 120,000 |
4 May 2005 | HKD | 0.345 | 0.35 | 0.345 | 0.35 | 0.3414 | +0.015 (+4.48%) | 120,000 |
3 May 2005 | HKD | 0.315 | 0.335 | 0.31 | 0.335 | 0.3268 | -0.01 (-2.90%) | 1,032,000 |
2 May 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
28 Apr 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
27 Apr 2005 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.3365 | 0.0 (0.0%) | 0 |
26 Apr 2005 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.3365 | +0.025 (+7.81%) | 22,000 |
25 Apr 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3121 | 0.0 (0.0%) | 0 |
22 Apr 2005 | HKD | 0.32 | 0.335 | 0.315 | 0.32 | 0.3121 | -0.04 (-11.11%) | 470,000 |
21 Apr 2005 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3512 | 0.0 (0.0%) | 0 |
20 Apr 2005 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3512 | +0.015 (+4.35%) | 140,000 |
19 Apr 2005 | HKD | 0.34 | 0.36 | 0.34 | 0.345 | 0.3365 | +0.025 (+7.81%) | 500,000 |
18 Apr 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.3121 | -0.02 (-5.88%) | 50,000 |
15 Apr 2005 | HKD | 0.335 | 0.34 | 0.335 | 0.34 | 0.3316 | -0.005 (-1.45%) | 500,000 |
14 Apr 2005 | HKD | 0.37 | 0.37 | 0.335 | 0.345 | 0.3365 | -0.045 (-11.54%) | 1,736,000 |
13 Apr 2005 | HKD | 0.395 | 0.395 | 0.37 | 0.39 | 0.3804 | +0.01 (+2.63%) | 442,000 |
12 Apr 2005 | HKD | 0.41 | 0.41 | 0.38 | 0.38 | 0.3707 | -0.03 (-7.32%) | 470,000 |
11 Apr 2005 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.3999 | +0.005 (+1.23%) | 698,000 |
8 Apr 2005 | HKD | 0.405 | 0.405 | 0.385 | 0.405 | 0.3951 | -0.015 (-3.57%) | 278,000 |
7 Apr 2005 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.4097 | +0.02 (+5%) | 200,000 |
6 Apr 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3902 | 0.0 (0.0%) | 130,000 |
5 Apr 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3902 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.3902 | 0.0 (0.0%) | 102,000 |
1 Apr 2005 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.3902 | -0.01 (-2.44%) | 280,000 |