Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 0.725 | -0.04 (-2.68%) | 564,609 |
9 May 2005 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 0.745 | +0.03 (+2.05%) | 416,103 |
6 May 2005 | HKD | 1.5 | 1.5 | 1.44 | 1.46 | 0.73 | -0.03 (-2.01%) | 794,000 |
5 May 2005 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 0.745 | -0.01 (-0.67%) | 662,360 |
4 May 2005 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 0.75 | +0.03 (+2.04%) | 207,679 |
3 May 2005 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 0.735 | -0.04 (-2.65%) | 94,500 |
2 May 2005 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 0.755 | 0.0 (0.0%) | 0 |
29 Apr 2005 | HKD | 1.48 | 1.52 | 1.48 | 1.51 | 0.755 | +0.03 (+2.03%) | 839,500 |
28 Apr 2005 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 0.74 | +0.01 (+0.68%) | 186,506 |
27 Apr 2005 | HKD | 1.45 | 1.48 | 1.44 | 1.47 | 0.735 | +0.01 (+0.68%) | 72,007 |
26 Apr 2005 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.73 | 0.0 (0.0%) | 104,558 |
25 Apr 2005 | HKD | 1.44 | 1.5 | 1.44 | 1.46 | 0.73 | +0.02 (+1.39%) | 68,761 |
22 Apr 2005 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.72 | +0.01 (+0.70%) | 26,000 |
21 Apr 2005 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 0.715 | -0.02 (-1.38%) | 102,000 |
20 Apr 2005 | HKD | 1.43 | 1.46 | 1.43 | 1.45 | 0.725 | -0.03 (-2.03%) | 92,122 |
19 Apr 2005 | HKD | 1.45 | 1.49 | 1.45 | 1.48 | 0.74 | +0.04 (+2.78%) | 107,000 |
18 Apr 2005 | HKD | 1.46 | 1.47 | 1.44 | 1.44 | 0.72 | -0.04 (-2.70%) | 338,000 |
15 Apr 2005 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 0.74 | -0.02 (-1.33%) | 846,000 |
14 Apr 2005 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 0.75 | -0.02 (-1.32%) | 629,797 |
13 Apr 2005 | HKD | 1.49 | 1.53 | 1.49 | 1.52 | 0.76 | -0.01 (-0.65%) | 287,617 |
12 Apr 2005 | HKD | 1.48 | 1.53 | 1.48 | 1.53 | 0.765 | 0.0 (0.0%) | 88,500 |
11 Apr 2005 | HKD | 1.55 | 1.57 | 1.5 | 1.53 | 0.765 | -0.02 (-1.29%) | 219,000 |
8 Apr 2005 | HKD | 1.51 | 1.56 | 1.51 | 1.55 | 0.775 | +0.05 (+3.33%) | 975,500 |
7 Apr 2005 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 0.75 | 0.0 (0.0%) | 697,500 |
6 Apr 2005 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 0.75 | -0.01 (-0.66%) | 582,566 |
5 Apr 2005 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 0.755 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 1.48 | 1.53 | 1.48 | 1.51 | 0.755 | +0.02 (+1.34%) | 239,021 |
1 Apr 2005 | HKD | 1.42 | 1.49 | 1.42 | 1.49 | 0.745 | +0.07 (+4.93%) | 284,000 |
31 Mar 2005 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 0.71 | 0.0 (0.0%) | 115,946 |
30 Mar 2005 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 0.71 | 0.0 (0.0%) | 148,500 |