Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2005 | HKD | 2.775 | 2.8 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 11,439,000 |
7 Apr 2005 | HKD | 2.75 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 6,734,000 |
6 Apr 2005 | HKD | 2.8 | 2.825 | 2.725 | 2.75 | 2.75 | -0.05 (-1.79%) | 6,552,000 |
5 Apr 2005 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 2.775 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 2,906,000 |
1 Apr 2005 | HKD | 2.8 | 2.825 | 2.775 | 2.8 | 2.8 | -0.025 (-0.88%) | 6,102,000 |
31 Mar 2005 | HKD | 2.825 | 2.875 | 2.825 | 2.825 | 2.825 | 0.0 (0.0%) | 6,266,000 |
30 Mar 2005 | HKD | 2.775 | 2.875 | 2.75 | 2.825 | 2.825 | +0.05 (+1.80%) | 7,498,000 |
29 Mar 2005 | HKD | 2.825 | 2.825 | 2.775 | 2.775 | 2.775 | -0.055 (-1.94%) | 8,028,000 |
28 Mar 2005 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | +0.005 (+0.18%) | 0 |
24 Mar 2005 | HKD | 2.8 | 2.825 | 2.775 | 2.825 | 2.825 | +0.025 (+0.89%) | 6,500,000 |
23 Mar 2005 | HKD | 2.825 | 2.825 | 2.775 | 2.8 | 2.8 | -0.05 (-1.75%) | 16,038,000 |
22 Mar 2005 | HKD | 2.875 | 2.875 | 2.825 | 2.85 | 2.85 | -0.025 (-0.87%) | 5,888,000 |
21 Mar 2005 | HKD | 2.875 | 2.9 | 2.85 | 2.875 | 2.875 | 0.0 (0.0%) | 1,289,657 |
18 Mar 2005 | HKD | 2.875 | 2.9 | 2.825 | 2.875 | 2.875 | 0.0 (0.0%) | 6,505,000 |
17 Mar 2005 | HKD | 2.875 | 2.9 | 2.825 | 2.875 | 2.875 | -0.05 (-1.71%) | 8,038,000 |
16 Mar 2005 | HKD | 2.775 | 2.95 | 2.75 | 2.925 | 2.925 | +0.1 (+3.54%) | 29,180,000 |
15 Mar 2005 | HKD | 2.925 | 2.925 | 2.8 | 2.825 | 2.825 | -0.075 (-2.59%) | 16,262,000 |
14 Mar 2005 | HKD | 2.9 | 2.925 | 2.9 | 2.9 | 2.9 | -0.025 (-0.85%) | 3,306,000 |
11 Mar 2005 | HKD | 2.95 | 2.975 | 2.9 | 2.925 | 2.925 | 0.0 (0.0%) | 4,356,000 |
10 Mar 2005 | HKD | 2.925 | 2.95 | 2.875 | 2.925 | 2.925 | 0.0 (0.0%) | 8,463,500 |
9 Mar 2005 | HKD | 2.925 | 2.975 | 2.925 | 2.925 | 2.925 | 0.0 (0.0%) | 6,684,000 |
8 Mar 2005 | HKD | 2.95 | 2.975 | 2.925 | 2.925 | 2.925 | -0.025 (-0.85%) | 9,150,000 |
7 Mar 2005 | HKD | 3 | 3 | 2.925 | 2.95 | 2.95 | -0.025 (-0.84%) | 15,019,000 |
4 Mar 2005 | HKD | 2.95 | 3 | 2.875 | 2.975 | 2.975 | 0.0 (0.0%) | 50,605,000 |
3 Mar 2005 | HKD | 2.9 | 2.975 | 2.9 | 2.975 | 2.975 | +0.05 (+1.71%) | 10,937,000 |
2 Mar 2005 | HKD | 2.95 | 2.975 | 2.9 | 2.925 | 2.925 | -0.025 (-0.85%) | 32,353,000 |
1 Mar 2005 | HKD | 2.975 | 2.975 | 2.925 | 2.95 | 2.95 | -0.05 (-1.67%) | 24,040,000 |
28 Feb 2005 | HKD | 2.925 | 3 | 2.925 | 3 | 3 | +0.075 (+2.56%) | 35,072,000 |