Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2005 | HKD | 0.2747 | 0.2792 | 0.2702 | 0.2792 | 5.1768 | +0.004 (+1.64%) | 423,395 |
28 Apr 2005 | HKD | 0.2657 | 0.2747 | 0.2612 | 0.2747 | 5.0934 | +0.009 (+3.39%) | 566,523 |
27 Apr 2005 | HKD | 0.2702 | 0.2792 | 0.2657 | 0.2657 | 4.9265 | -0.004 (-1.67%) | 498,852 |
26 Apr 2005 | HKD | 0.2657 | 0.2747 | 0.2567 | 0.2702 | 5.01 | +0.009 (+3.45%) | 743,786 |
25 Apr 2005 | HKD | 0.2702 | 0.2702 | 0.2612 | 0.2612 | 4.8431 | 0.0 (0.0%) | 333,566 |
22 Apr 2005 | HKD | 0.2747 | 0.2792 | 0.2567 | 0.2612 | 4.8431 | -0.009 (-3.33%) | 421,599 |
21 Apr 2005 | HKD | 0.2477 | 0.2702 | 0.2477 | 0.2702 | 5.01 | +0.018 (+7.14%) | 393,452 |
20 Apr 2005 | HKD | 0.2522 | 0.2522 | 0.2432 | 0.2522 | 4.6762 | 0.0 (0.0%) | 250,923 |
19 Apr 2005 | HKD | 0.2522 | 0.2567 | 0.2477 | 0.2522 | 4.6762 | 0.0 (0.0%) | 264,098 |
18 Apr 2005 | HKD | 0.2522 | 0.2522 | 0.2432 | 0.2522 | 4.6762 | -0.004 (-1.75%) | 192,833 |
15 Apr 2005 | HKD | 0.2567 | 0.2567 | 0.2522 | 0.2567 | 4.7596 | 0.0 (0.0%) | 264,697 |
14 Apr 2005 | HKD | 0.2567 | 0.2612 | 0.2432 | 0.2567 | 4.7596 | +0.004 (+1.78%) | 377,882 |
13 Apr 2005 | HKD | 0.2243 | 0.2522 | 0.2243 | 0.2522 | 4.6762 | +0.03 (+13.35%) | 303,623 |
12 Apr 2005 | HKD | 0.2162 | 0.2234 | 0.1874 | 0.2225 | 4.1255 | -0.003 (-1.20%) | 419,802 |
11 Apr 2005 | HKD | 0.2252 | 0.2567 | 0.2162 | 0.2252 | 4.1756 | -0.013 (-5.66%) | 321,589 |
8 Apr 2005 | HKD | 0.2432 | 0.2837 | 0.2252 | 0.2387 | 4.4259 | -0.013 (-5.35%) | 307,216 |
7 Apr 2005 | HKD | 0.2792 | 0.2972 | 0.2477 | 0.2522 | 4.6762 | +0.004 (+1.82%) | 332,967 |
6 Apr 2005 | HKD | 0.3017 | 0.3062 | 0.2477 | 0.2477 | 4.5928 | -0.054 (-17.90%) | 203,613 |
5 Apr 2005 | HKD | 0.3017 | 0.3017 | 0.3017 | 0.3017 | 5.594 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 0.2972 | 0.3017 | 0.2927 | 0.3017 | 5.594 | 0.0 (0.0%) | 197,026 |
1 Apr 2005 | HKD | 0.3017 | 0.3017 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 183,851 |
31 Mar 2005 | HKD | 0.3017 | 0.3062 | 0.2927 | 0.3017 | 5.594 | 0.0 (0.0%) | 178,461 |
30 Mar 2005 | HKD | 0.3017 | 0.3062 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 144,925 |
29 Mar 2005 | HKD | 0.3017 | 0.3017 | 0.2927 | 0.3017 | 5.594 | -0.004 (-1.47%) | 135,343 |
28 Mar 2005 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 5.6775 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 0.3017 | 0.3062 | 0.3017 | 0.3062 | 5.6775 | +0.004 (+1.49%) | 183,851 |
23 Mar 2005 | HKD | 0.2972 | 0.3017 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 358,718 |
22 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.2927 | 0.3017 | 5.594 | -0.004 (-1.47%) | 191,636 |
21 Mar 2005 | HKD | 0.3062 | 0.3107 | 0.3017 | 0.3062 | 5.6775 | 0.0 (0.0%) | 171,873 |