Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | HKD | 1.73 | 1.8 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 3,198,000 |
1 Apr 2005 | HKD | 1.71 | 1.74 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,328,000 |
31 Mar 2005 | HKD | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,588,000 |
30 Mar 2005 | HKD | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,214,000 |
29 Mar 2005 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 1,636,000 |
28 Mar 2005 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 1.67 | 1.7 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,217,000 |
23 Mar 2005 | HKD | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | +0.03 (+1.83%) | 2,019,000 |
22 Mar 2005 | HKD | 1.64 | 1.67 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 6,558,000 |
21 Mar 2005 | HKD | 1.83 | 1.83 | 1.66 | 1.66 | 1.66 | -0.14 (-7.78%) | 8,423,000 |
18 Mar 2005 | HKD | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,743,000 |
17 Mar 2005 | HKD | 1.78 | 1.84 | 1.73 | 1.83 | 1.83 | +0.04 (+2.23%) | 6,914,000 |
16 Mar 2005 | HKD | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -0.07 (-3.76%) | 13,671,000 |
15 Mar 2005 | HKD | 1.92 | 1.94 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 5,495,000 |
14 Mar 2005 | HKD | 1.97 | 2 | 1.89 | 1.9 | 1.9 | -0.09 (-4.52%) | 8,257,000 |
11 Mar 2005 | HKD | 2.025 | 2.025 | 1.97 | 1.99 | 1.99 | -0.035 (-1.73%) | 2,478,000 |
10 Mar 2005 | HKD | 1.99 | 2.05 | 1.95 | 2.025 | 2.025 | +0.025 (+1.25%) | 3,791,000 |
9 Mar 2005 | HKD | 1.9 | 2.025 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 5,469,000 |
8 Mar 2005 | HKD | 1.98 | 1.98 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 10,653,000 |
7 Mar 2005 | HKD | 2.1 | 2.1 | 1.98 | 2 | 2 | -0.075 (-3.61%) | 4,226,000 |
4 Mar 2005 | HKD | 2.175 | 2.175 | 2.025 | 2.075 | 2.075 | -0.075 (-3.49%) | 5,839,000 |
3 Mar 2005 | HKD | 2.175 | 2.225 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 6,530,796 |
2 Mar 2005 | HKD | 2.125 | 2.25 | 2.125 | 2.15 | 2.15 | +0.025 (+1.18%) | 11,719,000 |
1 Mar 2005 | HKD | 2.2 | 2.2 | 2.025 | 2.125 | 2.125 | -0.075 (-3.41%) | 8,901,000 |
28 Feb 2005 | HKD | 2.35 | 2.4 | 2.175 | 2.2 | 2.2 | -0.125 (-5.38%) | 7,631,000 |
25 Feb 2005 | HKD | 2.325 | 2.375 | 2.3 | 2.325 | 2.325 | 0.0 (0.0%) | 10,354,000 |
24 Feb 2005 | HKD | 2.25 | 2.35 | 2.25 | 2.325 | 2.325 | +0.1 (+4.49%) | 12,398,000 |
23 Feb 2005 | HKD | 2.2 | 2.275 | 2.175 | 2.225 | 2.225 | +0.05 (+2.30%) | 15,331,000 |
22 Feb 2005 | HKD | 2.1 | 2.2 | 2.05 | 2.175 | 2.175 | +0.075 (+3.57%) | 7,361,000 |