Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2005 | HKD | 1.43 | 1.43 | 1.42 | 1.42 | 0.71 | -0.01 (-0.70%) | 160,049 |
28 Mar 2005 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 0.715 | -0.01 (-0.69%) | 146,500 |
23 Mar 2005 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 0.72 | +0.01 (+0.70%) | 110,252 |
22 Mar 2005 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 0.715 | -0.05 (-3.38%) | 181,359 |
21 Mar 2005 | HKD | 1.44 | 1.48 | 1.44 | 1.48 | 0.74 | +0.02 (+1.37%) | 149,060 |
18 Mar 2005 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 0.73 | 0.0 (0.0%) | 159,623 |
17 Mar 2005 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.73 | -0.02 (-1.35%) | 14,054 |
16 Mar 2005 | HKD | 1.46 | 1.48 | 1.46 | 1.48 | 0.74 | +0.01 (+0.68%) | 178,500 |
15 Mar 2005 | HKD | 1.48 | 1.48 | 1.44 | 1.47 | 0.735 | -0.01 (-0.68%) | 197,762 |
14 Mar 2005 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 0.74 | -0.01 (-0.67%) | 18,855 |
11 Mar 2005 | HKD | 1.46 | 1.49 | 1.46 | 1.49 | 0.745 | +0.01 (+0.68%) | 32,217 |
10 Mar 2005 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 0.74 | -0.01 (-0.67%) | 306,535 |
9 Mar 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.49 | 0.745 | -0.01 (-0.67%) | 287,059 |
8 Mar 2005 | HKD | 1.5 | 1.5 | 1.47 | 1.5 | 0.75 | 0.0 (0.0%) | 73,035 |
7 Mar 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 0.75 | -0.01 (-0.66%) | 261,500 |
4 Mar 2005 | HKD | 1.48 | 1.51 | 1.47 | 1.51 | 0.755 | +0.02 (+1.34%) | 259,000 |
3 Mar 2005 | HKD | 1.48 | 1.5 | 1.46 | 1.49 | 0.745 | +0.03 (+2.05%) | 100,000 |
2 Mar 2005 | HKD | 1.47 | 1.5 | 1.46 | 1.46 | 0.73 | -0.02 (-1.35%) | 259,192 |
1 Mar 2005 | HKD | 1.49 | 1.52 | 1.46 | 1.48 | 0.74 | -0.01 (-0.67%) | 153,500 |
28 Feb 2005 | HKD | 1.49 | 1.5 | 1.48 | 1.49 | 0.745 | -0.01 (-0.67%) | 535,500 |
25 Feb 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 0.75 | -0.01 (-0.66%) | 546,821 |
24 Feb 2005 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 0.755 | +0.01 (+0.67%) | 121,011 |
23 Feb 2005 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 0.75 | -0.01 (-0.66%) | 651,500 |
22 Feb 2005 | HKD | 1.52 | 1.53 | 1.51 | 1.51 | 0.755 | -0.03 (-1.95%) | 244,349 |
21 Feb 2005 | HKD | 1.52 | 1.55 | 1.52 | 1.54 | 0.77 | 0.0 (0.0%) | 991,500 |
18 Feb 2005 | HKD | 1.52 | 1.54 | 1.51 | 1.54 | 0.77 | +0.01 (+0.65%) | 190,581 |
17 Feb 2005 | HKD | 1.55 | 1.56 | 1.53 | 1.53 | 0.765 | -0.06 (-3.77%) | 769,000 |
16 Feb 2005 | HKD | 1.54 | 1.59 | 1.53 | 1.59 | 0.795 | 0.0 (0.0%) | 1,196,806 |