Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 2.36 | +0.01 (+1.72%) | 670,000 |
25 Feb 2005 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 2.32 | 0.0 (0.0%) | 830,000 |
24 Feb 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 2.32 | -0.02 (-3.33%) | 680,000 |
23 Feb 2005 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 2.4 | 0.0 (0.0%) | 540,000 |
22 Feb 2005 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 2.4 | +0.01 (+1.69%) | 540,000 |
21 Feb 2005 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 2.36 | -0.01 (-1.67%) | 460,000 |
18 Feb 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 2.4 | 0.0 (0.0%) | 500,000 |
17 Feb 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 2.4 | +0.01 (+1.69%) | 480,000 |
16 Feb 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 2.36 | 0.0 (0.0%) | 540,000 |
15 Feb 2005 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 2.36 | +0.01 (+1.72%) | 590,000 |
14 Feb 2005 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 2.32 | +0.01 (+1.75%) | 610,000 |
11 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 2.28 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 2.28 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 2.28 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 2.28 | 0.0 (0.0%) | 290,000 |
7 Feb 2005 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 2.28 | +0.01 (+1.79%) | 459,000 |
4 Feb 2005 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 2.24 | +0.01 (+1.82%) | 450,000 |
3 Feb 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 2.2 | +0.01 (+1.85%) | 710,000 |
2 Feb 2005 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 2.16 | 0.0 (0.0%) | 520,000 |
1 Feb 2005 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 2.16 | -0.01 (-1.82%) | 470,000 |
31 Jan 2005 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 2.2 | +0.01 (+1.85%) | 440,000 |
28 Jan 2005 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 2.16 | +0.02 (+3.85%) | 450,000 |
27 Jan 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 2.08 | 0.0 (0.0%) | 420,000 |
26 Jan 2005 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 2.08 | +0.01 (+1.96%) | 500,000 |
25 Jan 2005 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 2.04 | +0.01 (+2%) | 420,000 |
24 Jan 2005 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 2 | -0.01 (-1.96%) | 410,000 |
21 Jan 2005 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 2.04 | 0.0 (0.0%) | 530,000 |
20 Jan 2005 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 2.04 | -0.01 (-1.92%) | 430,000 |
19 Jan 2005 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 2.08 | 0.0 (0.0%) | 430,000 |
18 Jan 2005 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 2.08 | +0.01 (+1.96%) | 410,000 |