Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | HKD | 1.97 | 2.125 | 1.96 | 2.1 | 2.1 | +0.14 (+7.14%) | 6,054,000 |
18 Feb 2005 | HKD | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 1,389,000 |
17 Feb 2005 | HKD | 1.93 | 2 | 1.91 | 2 | 2 | +0.08 (+4.17%) | 3,465,000 |
16 Feb 2005 | HKD | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -0.06 (-3.03%) | 3,073,000 |
15 Feb 2005 | HKD | 2.025 | 2.05 | 1.92 | 1.98 | 1.98 | -0.045 (-2.22%) | 5,066,000 |
14 Feb 2005 | HKD | 1.94 | 2.05 | 1.94 | 2.025 | 2.025 | +0.135 (+7.14%) | 12,724,000 |
11 Feb 2005 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 1.8 | 1.91 | 1.79 | 1.89 | 1.89 | +0.09 (+5.00%) | 5,348,000 |
7 Feb 2005 | HKD | 1.73 | 1.81 | 1.68 | 1.8 | 1.8 | +0.11 (+6.51%) | 6,658,000 |
4 Feb 2005 | HKD | 1.65 | 1.7 | 1.63 | 1.69 | 1.69 | +0.07 (+4.32%) | 3,626,000 |
3 Feb 2005 | HKD | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 847,000 |
2 Feb 2005 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,486,000 |
1 Feb 2005 | HKD | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 885,000 |
31 Jan 2005 | HKD | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 3,117,000 |
28 Jan 2005 | HKD | 1.6 | 1.68 | 1.59 | 1.68 | 1.68 | +0.09 (+5.66%) | 5,209,000 |
27 Jan 2005 | HKD | 1.51 | 1.61 | 1.51 | 1.59 | 1.59 | +0.08 (+5.30%) | 7,100,000 |
26 Jan 2005 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 4,879,000 |
25 Jan 2005 | HKD | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,609,000 |
24 Jan 2005 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,997,971 |
21 Jan 2005 | HKD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,879,000 |
20 Jan 2005 | HKD | 1.51 | 1.51 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 10,130,000 |
19 Jan 2005 | HKD | 1.51 | 1.55 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 6,092,000 |
18 Jan 2005 | HKD | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | +0.05 (+3.42%) | 4,205,000 |
17 Jan 2005 | HKD | 1.55 | 1.61 | 1.45 | 1.46 | 1.46 | -0.15 (-9.32%) | 6,365,000 |
14 Jan 2005 | HKD | 1.61 | 1.64 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 1,985,000 |
13 Jan 2005 | HKD | 1.64 | 1.66 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 5,219,000 |
12 Jan 2005 | HKD | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 657,000 |
11 Jan 2005 | HKD | 1.7 | 1.71 | 1.64 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,160,000 |