Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 0.4 | 0.43 | 0.4 | 0.41 | 0.3999 | +0.005 (+1.23%) | 1,640,000 |
30 Mar 2005 | HKD | 0.43 | 0.44 | 0.4 | 0.405 | 0.3951 | -0.02 (-4.71%) | 928,000 |
29 Mar 2005 | HKD | 0.445 | 0.445 | 0.425 | 0.425 | 0.4146 | 0.0 (0.0%) | 798,000 |
28 Mar 2005 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.4146 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.4146 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.44 | 0.44 | 0.41 | 0.425 | 0.4146 | -0.005 (-1.16%) | 1,036,000 |
23 Mar 2005 | HKD | 0.41 | 0.43 | 0.405 | 0.43 | 0.4194 | +0.04 (+10.26%) | 1,026,000 |
22 Mar 2005 | HKD | 0.38 | 0.405 | 0.38 | 0.39 | 0.3804 | +0.01 (+2.63%) | 554,000 |
21 Mar 2005 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.3707 | -0.01 (-2.56%) | 210,000 |
18 Mar 2005 | HKD | 0.4 | 0.42 | 0.39 | 0.39 | 0.3804 | -0.03 (-7.14%) | 512,000 |
17 Mar 2005 | HKD | 0.39 | 0.42 | 0.39 | 0.42 | 0.4097 | +0.02 (+5%) | 392,000 |
16 Mar 2005 | HKD | 0.41 | 0.455 | 0.4 | 0.4 | 0.3902 | -0.04 (-9.09%) | 3,416,000 |
15 Mar 2005 | HKD | 0.385 | 0.44 | 0.38 | 0.44 | 0.4292 | +0.05 (+12.82%) | 3,778,000 |
14 Mar 2005 | HKD | 0.355 | 0.39 | 0.355 | 0.39 | 0.3804 | +0.03 (+8.33%) | 362,000 |
11 Mar 2005 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3512 | 0.0 (0.0%) | 0 |
10 Mar 2005 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.3512 | +0.015 (+4.35%) | 140,000 |
9 Mar 2005 | HKD | 0.365 | 0.365 | 0.345 | 0.345 | 0.3365 | -0.02 (-5.48%) | 416,000 |
8 Mar 2005 | HKD | 0.325 | 0.365 | 0.315 | 0.365 | 0.356 | +0.045 (+14.06%) | 760,000 |
7 Mar 2005 | HKD | 0.35 | 0.35 | 0.32 | 0.32 | 0.3121 | -0.025 (-7.25%) | 210,000 |
4 Mar 2005 | HKD | 0.39 | 0.39 | 0.33 | 0.345 | 0.3365 | -0.05 (-12.66%) | 784,700 |
3 Mar 2005 | HKD | 0.365 | 0.395 | 0.365 | 0.395 | 0.3853 | +0.03 (+8.22%) | 1,310,000 |
2 Mar 2005 | HKD | 0.43 | 0.43 | 0.365 | 0.365 | 0.356 | -0.04 (-9.88%) | 1,704,000 |
1 Mar 2005 | HKD | 0.32 | 0.43 | 0.32 | 0.405 | 0.3951 | +0.06 (+17.39%) | 5,890,000 |
28 Feb 2005 | HKD | 0.245 | 0.35 | 0.245 | 0.345 | 0.3365 | +0.11 (+46.81%) | 1,836,000 |
25 Feb 2005 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2292 | 0.0 (0.0%) | 0 |
24 Feb 2005 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2292 | 0.0 (0.0%) | 0 |
23 Feb 2005 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.2292 | 0.0 (0.0%) | 0 |
22 Feb 2005 | HKD | 0.235 | 0.26 | 0.235 | 0.235 | 0.2292 | +0.035 (+17.50%) | 504,000 |
21 Feb 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1951 | 0.0 (0.0%) | 0 |
18 Feb 2005 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1951 | 0.0 (0.0%) | 0 |