Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | HKD | 0.62 | 0.62 | 0.52 | 0.52 | 0.0945 | -0.08 (-13.33%) | 20,200 |
2 Mar 2005 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.109 | +0.02 (+3.45%) | 54,000 |
1 Mar 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | 0.0 (0.0%) | 0 |
28 Feb 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | 0.0 (0.0%) | 0 |
25 Feb 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | +0.04 (+7.41%) | 0 |
24 Feb 2005 | HKD | 0.62 | 0.62 | 0.54 | 0.54 | 0.0981 | -0.04 (-6.90%) | 25,066 |
23 Feb 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | 0.0 (0.0%) | 0 |
22 Feb 2005 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.1054 | +0.05 (+9.43%) | 70,000 |
21 Feb 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | 0.0 (0.0%) | 0 |
18 Feb 2005 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | +0.04 (+8.16%) | 2,000 |
17 Feb 2005 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.089 | -0.06 (-10.91%) | 13,333 |
16 Feb 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | 0.0 (0.0%) | 0 |
15 Feb 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | +0.07 (+14.58%) | 0 |
14 Feb 2005 | HKD | 0.55 | 0.55 | 0.48 | 0.48 | 0.0872 | -0.07 (-12.73%) | 30,333 |
11 Feb 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | 0.0 (0.0%) | 0 |
8 Feb 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | +0.1 (+22.22%) | 0 |
7 Feb 2005 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.06 (-11.76%) | 5,203 |
4 Feb 2005 | HKD | 0.51 | 0.55 | 0.51 | 0.51 | 0.0926 | -0.09 (-15%) | 48,000 |
3 Feb 2005 | HKD | 0.51 | 0.6 | 0.51 | 0.6 | 0.109 | 0.0 (0.0%) | 180,000 |
2 Feb 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.109 | +0.04 (+7.14%) | 8,000 |
1 Feb 2005 | HKD | 0.53 | 0.56 | 0.5 | 0.56 | 0.1017 | +0.02 (+3.70%) | 160,000 |
31 Jan 2005 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.0981 | +0.03 (+5.88%) | 30,000 |
28 Jan 2005 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.0926 | 0.0 (0.0%) | 0 |
27 Jan 2005 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.0926 | -0.04 (-7.27%) | 20,000 |
26 Jan 2005 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | -0.03 (-5.17%) | 10,000 |
25 Jan 2005 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.1054 | -0.02 (-3.33%) | 46,000 |
24 Jan 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.109 | 0.0 (0.0%) | 80,000 |
21 Jan 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.109 | +0.1 (+20%) | 64,000 |