Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | HKD | 3.95 | 3.95 | 3.85 | 3.925 | 3.8546 | -0.025 (-0.63%) | 6,905,832 |
24 Feb 2005 | HKD | 3.95 | 3.975 | 3.9 | 3.95 | 3.8792 | +0.025 (+0.64%) | 1,388,905 |
23 Feb 2005 | HKD | 3.95 | 3.975 | 3.9 | 3.925 | 3.8546 | -0.05 (-1.26%) | 3,953,900 |
22 Feb 2005 | HKD | 3.95 | 4 | 3.95 | 3.975 | 3.9037 | +0.05 (+1.27%) | 6,960,818 |
21 Feb 2005 | HKD | 3.9 | 3.95 | 3.9 | 3.925 | 3.8546 | 0.0 (0.0%) | 11,370,898 |
18 Feb 2005 | HKD | 3.875 | 3.925 | 3.875 | 3.925 | 3.8546 | +0.05 (+1.29%) | 3,435,606 |
17 Feb 2005 | HKD | 3.9 | 3.9 | 3.85 | 3.875 | 3.8055 | -0.025 (-0.64%) | 2,608,780 |
16 Feb 2005 | HKD | 3.85 | 3.9 | 3.825 | 3.9 | 3.8301 | +0.05 (+1.30%) | 3,460,044 |
15 Feb 2005 | HKD | 3.9 | 3.9 | 3.825 | 3.85 | 3.781 | -0.05 (-1.28%) | 4,478,303 |
14 Feb 2005 | HKD | 3.975 | 4 | 3.875 | 3.9 | 3.8301 | -0.05 (-1.27%) | 6,639,049 |
11 Feb 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.8792 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.8792 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.8792 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.8792 | +0.1 (+2.60%) | 4,604,567 |
7 Feb 2005 | HKD | 3.85 | 3.875 | 3.85 | 3.85 | 3.781 | +0.025 (+0.65%) | 2,503,899 |
4 Feb 2005 | HKD | 3.8 | 3.875 | 3.8 | 3.825 | 3.7564 | +0.025 (+0.66%) | 7,431,254 |
3 Feb 2005 | HKD | 3.725 | 3.825 | 3.725 | 3.8 | 3.7319 | +0.075 (+2.01%) | 10,042,070 |
2 Feb 2005 | HKD | 3.75 | 3.75 | 3.625 | 3.725 | 3.6582 | -0.025 (-0.67%) | 10,019,669 |
1 Feb 2005 | HKD | 3.75 | 3.8 | 3.675 | 3.75 | 3.6828 | 0.0 (0.0%) | 9,505,448 |
31 Jan 2005 | HKD | 3.775 | 3.8 | 3.75 | 3.75 | 3.6828 | 0.0 (0.0%) | 2,529,355 |
28 Jan 2005 | HKD | 3.85 | 3.85 | 3.725 | 3.75 | 3.6828 | -0.1 (-2.60%) | 4,451,828 |
27 Jan 2005 | HKD | 3.775 | 3.875 | 3.775 | 3.85 | 3.781 | +0.075 (+1.99%) | 3,445,788 |
26 Jan 2005 | HKD | 3.825 | 3.825 | 3.75 | 3.775 | 3.7073 | 0.0 (0.0%) | 7,540,208 |
25 Jan 2005 | HKD | 3.8 | 3.825 | 3.75 | 3.775 | 3.7073 | -0.025 (-0.66%) | 3,322,070 |
24 Jan 2005 | HKD | 3.9 | 3.9 | 3.775 | 3.8 | 3.7319 | -0.075 (-1.94%) | 1,533,498 |
21 Jan 2005 | HKD | 3.95 | 3.95 | 3.85 | 3.875 | 3.8055 | -0.05 (-1.27%) | 3,013,334 |
20 Jan 2005 | HKD | 3.825 | 3.975 | 3.825 | 3.925 | 3.8546 | +0.125 (+3.29%) | 5,516,927 |
19 Jan 2005 | HKD | 3.8 | 3.875 | 3.775 | 3.8 | 3.7319 | 0.0 (0.0%) | 4,997,615 |
18 Jan 2005 | HKD | 3.875 | 3.925 | 3.775 | 3.8 | 3.7319 | -0.05 (-1.30%) | 10,007,449 |
17 Jan 2005 | HKD | 3.975 | 4 | 3.825 | 3.85 | 3.781 | -0.1 (-2.53%) | 5,240,979 |