Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | HKD | 0.1801 | 0.1837 | 0.1801 | 0.1837 | 0.835 | +0.005 (+2.86%) | 250,800 |
1 Feb 2005 | HKD | 0.1786 | 0.1911 | 0.1786 | 0.1786 | 0.8118 | 0.0 (0.0%) | 237,600 |
31 Jan 2005 | HKD | 0.1764 | 0.1786 | 0.1764 | 0.1786 | 0.8118 | +0.006 (+3.42%) | 74,800 |
28 Jan 2005 | HKD | 0.169 | 0.1749 | 0.169 | 0.1727 | 0.785 | +0.004 (+2.19%) | 149,160 |
27 Jan 2005 | HKD | 0.1624 | 0.169 | 0.1573 | 0.169 | 0.7682 | +0.006 (+3.55%) | 799,040 |
26 Jan 2005 | HKD | 0.1749 | 0.1749 | 0.1617 | 0.1632 | 0.7418 | -0.007 (-3.89%) | 164,120 |
25 Jan 2005 | HKD | 0.1698 | 0.1698 | 0.1698 | 0.1698 | 0.7718 | 0.0 (0.0%) | 0 |
24 Jan 2005 | HKD | 0.169 | 0.1698 | 0.169 | 0.1698 | 0.7718 | -0.007 (-3.74%) | 29,370 |
21 Jan 2005 | HKD | 0.1837 | 0.1837 | 0.169 | 0.1764 | 0.8018 | -0.005 (-2.81%) | 650,109 |
20 Jan 2005 | HKD | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 0.825 | -0.001 (-0.44%) | 11,000 |
19 Jan 2005 | HKD | 0.1874 | 0.1874 | 0.1808 | 0.1823 | 0.8286 | -0.005 (-2.72%) | 341,000 |
18 Jan 2005 | HKD | 0.1874 | 0.1874 | 0.1874 | 0.1874 | 0.8518 | 0.0 (0.0%) | 0 |
17 Jan 2005 | HKD | 0.1874 | 0.1874 | 0.1874 | 0.1874 | 0.8518 | 0.0 (0.0%) | 38,333 |
14 Jan 2005 | HKD | 0.1948 | 0.1948 | 0.1874 | 0.1874 | 0.8518 | -0.011 (-5.54%) | 323,026 |
13 Jan 2005 | HKD | 0.1911 | 0.1984 | 0.1874 | 0.1984 | 0.9018 | +0.004 (+1.85%) | 465,247 |
12 Jan 2005 | HKD | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 0.8855 | 0.0 (0.0%) | 0 |
11 Jan 2005 | HKD | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 0.8855 | 0.0 (0.0%) | 0 |
10 Jan 2005 | HKD | 0.1948 | 0.1948 | 0.1948 | 0.1948 | 0.8855 | 0.0 (0.0%) | 13,200 |
7 Jan 2005 | HKD | 0.1984 | 0.1984 | 0.1948 | 0.1948 | 0.8855 | -0.004 (-1.81%) | 217,087 |
6 Jan 2005 | HKD | 0.1984 | 0.1984 | 0.1948 | 0.1984 | 0.9018 | +0.004 (+1.85%) | 138,706 |
5 Jan 2005 | HKD | 0.2021 | 0.2021 | 0.1911 | 0.1948 | 0.8855 | -0.007 (-3.61%) | 206,360 |
4 Jan 2005 | HKD | 0.2021 | 0.2095 | 0.2021 | 0.2021 | 0.9186 | -0.015 (-6.78%) | 88,000 |
3 Jan 2005 | HKD | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 0.9855 | 0.0 (0.0%) | 0 |
31 Dec 2004 | HKD | 0.2168 | 0.2168 | 0.2168 | 0.2168 | 0.9855 | 0.0 (0.0%) | 0 |
30 Dec 2004 | HKD | 0.2205 | 0.2205 | 0.2021 | 0.2168 | 0.9855 | -0.004 (-1.68%) | 201,520 |
29 Dec 2004 | HKD | 0.2095 | 0.2205 | 0.2095 | 0.2205 | 1.0023 | +0.011 (+5.25%) | 339,044 |
28 Dec 2004 | HKD | 0.1984 | 0.2168 | 0.1984 | 0.2095 | 0.9523 | +0.007 (+3.66%) | 475,790 |
27 Dec 2004 | HKD | 0.2021 | 0.2021 | 0.2021 | 0.2021 | 0.9186 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.1948 | 0.2021 | 0.1874 | 0.2021 | 0.9186 | +0.007 (+3.75%) | 139,682 |
23 Dec 2004 | HKD | 0.2058 | 0.2095 | 0.1948 | 0.1948 | 0.8855 | 0.0 (0.0%) | 186,824 |