Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | HKD | 0.235 | 0.235 | 0.23 | 0.233 | 0.233 | -0.017 (-6.80%) | 1,406,000 |
16 Feb 2005 | HKD | 0.25 | 0.25 | 0.242 | 0.25 | 0.25 | +0.01 (+4.17%) | 3,340,000 |
15 Feb 2005 | HKD | 0.235 | 0.25 | 0.23 | 0.24 | 0.24 | +0.008 (+3.45%) | 3,310,000 |
14 Feb 2005 | HKD | 0.17 | 0.235 | 0.17 | 0.232 | 0.232 | +0.072 (+45.00%) | 3,940,000 |
11 Feb 2005 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.002 (+1.27%) | 0 |
8 Feb 2005 | HKD | 0.14 | 0.158 | 0.14 | 0.158 | 0.158 | +0.022 (+16.18%) | 2,654,000 |
7 Feb 2005 | HKD | 0.137 | 0.142 | 0.136 | 0.136 | 0.136 | -0.001 (-0.73%) | 4,662,000 |
4 Feb 2005 | HKD | 0.137 | 0.138 | 0.137 | 0.137 | 0.137 | -0.001 (-0.72%) | 14,930,070 |
3 Feb 2005 | HKD | 0.14 | 0.142 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 4,300,000 |
2 Feb 2005 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 1,640,000 |
1 Feb 2005 | HKD | 0.141 | 0.141 | 0.137 | 0.138 | 0.138 | -0.003 (-2.13%) | 2,424,000 |
31 Jan 2005 | HKD | 0.135 | 0.142 | 0.135 | 0.141 | 0.141 | +0.031 (+28.18%) | 3,724,000 |
28 Jan 2005 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
27 Jan 2005 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.001 (+0.92%) | 0 |
26 Jan 2005 | HKD | 0.13 | 0.13 | 0.108 | 0.109 | 0.109 | -0.021 (-16.15%) | 252,000 |
25 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 500,000 |
24 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 1,500,000 |
21 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
20 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
19 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
18 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
17 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 120,000 |
14 Jan 2005 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.01 (+8.33%) | 1,200,000 |
13 Jan 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
12 Jan 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 200,000 |
11 Jan 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
10 Jan 2005 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 0 |
7 Jan 2005 | HKD | 0.115 | 0.13 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 158,000 |