Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | HKD | 2.9 | 2.925 | 2.875 | 2.925 | 2.925 | +0.025 (+0.86%) | 15,990,000 |
24 Feb 2005 | HKD | 2.85 | 2.9 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 9,154,000 |
23 Feb 2005 | HKD | 2.875 | 2.9 | 2.825 | 2.85 | 2.85 | -0.075 (-2.56%) | 18,651,600 |
22 Feb 2005 | HKD | 2.95 | 2.975 | 2.925 | 2.925 | 2.925 | -0.025 (-0.85%) | 7,268,000 |
21 Feb 2005 | HKD | 2.975 | 2.975 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 6,368,000 |
18 Feb 2005 | HKD | 2.975 | 3 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 24,440,000 |
17 Feb 2005 | HKD | 3.025 | 3.025 | 2.925 | 2.975 | 2.975 | -0.025 (-0.83%) | 21,270,910 |
16 Feb 2005 | HKD | 2.975 | 3.05 | 2.95 | 3 | 3 | +0.025 (+0.84%) | 35,095,000 |
15 Feb 2005 | HKD | 2.9 | 2.975 | 2.875 | 2.975 | 2.975 | +0.1 (+3.48%) | 24,776,000 |
14 Feb 2005 | HKD | 2.9 | 2.925 | 2.85 | 2.875 | 2.875 | -0.025 (-0.86%) | 9,726,000 |
11 Feb 2005 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 2.775 | 2.9 | 2.775 | 2.9 | 2.9 | +0.1 (+3.57%) | 19,984,000 |
7 Feb 2005 | HKD | 2.8 | 2.825 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 8,306,000 |
4 Feb 2005 | HKD | 2.8 | 2.8 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 5,945,000 |
3 Feb 2005 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 6,312,000 |
2 Feb 2005 | HKD | 2.75 | 2.825 | 2.7 | 2.8 | 2.8 | +0.05 (+1.82%) | 14,101,000 |
1 Feb 2005 | HKD | 2.75 | 2.8 | 2.725 | 2.75 | 2.75 | -0.025 (-0.90%) | 8,492,000 |
31 Jan 2005 | HKD | 2.775 | 2.825 | 2.775 | 2.775 | 2.775 | 0.0 (0.0%) | 26,666,000 |
28 Jan 2005 | HKD | 2.7 | 2.775 | 2.7 | 2.775 | 2.775 | +0.05 (+1.83%) | 14,273,000 |
27 Jan 2005 | HKD | 2.675 | 2.75 | 2.675 | 2.725 | 2.725 | +0.05 (+1.87%) | 19,831,000 |
26 Jan 2005 | HKD | 2.7 | 2.725 | 2.65 | 2.675 | 2.675 | -0.05 (-1.83%) | 29,486,000 |
25 Jan 2005 | HKD | 2.7 | 2.775 | 2.675 | 2.725 | 2.725 | +0.025 (+0.93%) | 15,246,230 |
24 Jan 2005 | HKD | 2.8 | 2.8 | 2.675 | 2.7 | 2.7 | -0.1 (-3.57%) | 14,073,000 |
21 Jan 2005 | HKD | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | -0.025 (-0.88%) | 1,648,000 |
20 Jan 2005 | HKD | 2.85 | 2.85 | 2.8 | 2.825 | 2.825 | -0.025 (-0.88%) | 7,139,000 |
19 Jan 2005 | HKD | 2.875 | 2.875 | 2.85 | 2.85 | 2.85 | -0.025 (-0.87%) | 7,806,000 |
18 Jan 2005 | HKD | 2.9 | 2.9 | 2.825 | 2.875 | 2.875 | 0.0 (0.0%) | 7,288,000 |
17 Jan 2005 | HKD | 2.875 | 2.925 | 2.85 | 2.875 | 2.875 | +0.025 (+0.88%) | 17,622,000 |