Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | HKD | 2.9 | 2.9 | 2.85 | 2.85 | 1.9 | -0.05 (-1.72%) | 316,000 |
14 Apr 2005 | HKD | 2.9 | 2.925 | 2.9 | 2.9 | 1.9333 | -0.025 (-0.85%) | 2,408,000 |
13 Apr 2005 | HKD | 2.95 | 2.95 | 2.925 | 2.925 | 1.95 | -0.025 (-0.85%) | 538,000 |
12 Apr 2005 | HKD | 2.975 | 2.975 | 2.95 | 2.95 | 1.9667 | -0.025 (-0.84%) | 250,000 |
11 Apr 2005 | HKD | 2.95 | 2.975 | 2.95 | 2.975 | 1.9833 | +0.1 (+3.48%) | 75,000 |
8 Apr 2005 | HKD | 2.9 | 2.9 | 2.875 | 2.875 | 1.9167 | -0.025 (-0.86%) | 20,000 |
7 Apr 2005 | HKD | 2.925 | 2.925 | 2.9 | 2.9 | 1.9333 | -0.075 (-2.52%) | 6,000 |
6 Apr 2005 | HKD | 2.95 | 2.975 | 2.95 | 2.975 | 1.9833 | +0.025 (+0.85%) | 164,000 |
5 Apr 2005 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 1.9667 | 0.0 (0.0%) | 0 |
4 Apr 2005 | HKD | 2.975 | 3 | 2.95 | 2.95 | 1.9667 | -0.025 (-0.84%) | 264,000 |
1 Apr 2005 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 1.9833 | 0.0 (0.0%) | 554,000 |
31 Mar 2005 | HKD | 2.975 | 3 | 2.975 | 2.975 | 1.9833 | +0.025 (+0.85%) | 74,000 |
30 Mar 2005 | HKD | 2.95 | 2.95 | 2.9 | 2.95 | 1.9667 | -0.025 (-0.84%) | 110,000 |
29 Mar 2005 | HKD | 3.125 | 3.125 | 2.95 | 2.975 | 1.9833 | 0.0 (0.0%) | 220,000 |
28 Mar 2005 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 1.9833 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 1.9833 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 2.975 | 2.975 | 2.95 | 2.975 | 1.9833 | 0.0 (0.0%) | 138,000 |
23 Mar 2005 | HKD | 2.95 | 3.025 | 2.95 | 2.975 | 1.9833 | 0.0 (0.0%) | 314,000 |
22 Mar 2005 | HKD | 3.05 | 3.05 | 2.975 | 2.975 | 1.9833 | -0.075 (-2.46%) | 484,000 |
21 Mar 2005 | HKD | 3.075 | 3.075 | 3.025 | 3.05 | 2.0333 | -0.025 (-0.81%) | 304,000 |
18 Mar 2005 | HKD | 3.075 | 3.075 | 3.075 | 3.075 | 2.05 | 0.0 (0.0%) | 814,000 |
17 Mar 2005 | HKD | 3.05 | 3.075 | 3.025 | 3.075 | 2.05 | -0.05 (-1.60%) | 1,592,000 |
16 Mar 2005 | HKD | 3.05 | 3.125 | 3.025 | 3.125 | 2.0833 | +0.05 (+1.63%) | 332,000 |
15 Mar 2005 | HKD | 3.125 | 3.125 | 3.075 | 3.075 | 2.05 | -0.05 (-1.60%) | 374,000 |
14 Mar 2005 | HKD | 3.15 | 3.15 | 3.125 | 3.125 | 2.0833 | -0.025 (-0.79%) | 176,000 |
11 Mar 2005 | HKD | 3.15 | 3.15 | 3.125 | 3.15 | 2.1 | 0.0 (0.0%) | 622,000 |
10 Mar 2005 | HKD | 3.1 | 3.2 | 3.075 | 3.15 | 2.1 | +0.025 (+0.80%) | 1,060,000 |
9 Mar 2005 | HKD | 3.05 | 3.15 | 3.025 | 3.125 | 2.0833 | +0.075 (+2.46%) | 2,296,000 |
8 Mar 2005 | HKD | 2.9 | 3.05 | 2.9 | 3.05 | 2.0333 | +0.125 (+4.27%) | 1,694,000 |
7 Mar 2005 | HKD | 2.9 | 2.925 | 2.9 | 2.925 | 1.95 | +0.025 (+0.86%) | 90,000 |