Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | HKD | 4.45 | 4.5 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 836,000 |
30 Mar 2005 | HKD | 4.425 | 4.5 | 4.425 | 4.45 | 4.45 | +0.05 (+1.14%) | 252,000 |
29 Mar 2005 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 274,000 |
28 Mar 2005 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
25 Mar 2005 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
24 Mar 2005 | HKD | 4.45 | 4.525 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 1,638,000 |
23 Mar 2005 | HKD | 4.45 | 4.475 | 4.425 | 4.45 | 4.45 | -0.05 (-1.11%) | 476,000 |
22 Mar 2005 | HKD | 4.475 | 4.5 | 4.4 | 4.5 | 4.5 | +0.025 (+0.56%) | 1,480,000 |
21 Mar 2005 | HKD | 4.5 | 4.5 | 4.45 | 4.475 | 4.475 | +0.025 (+0.56%) | 80,000 |
18 Mar 2005 | HKD | 4.5 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 4,333,000 |
17 Mar 2005 | HKD | 4.35 | 4.6 | 4.35 | 4.5 | 4.5 | +0.125 (+2.86%) | 2,312,000 |
16 Mar 2005 | HKD | 4.4 | 4.425 | 4.35 | 4.375 | 4.375 | -0.025 (-0.57%) | 1,918,000 |
15 Mar 2005 | HKD | 4.45 | 4.525 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 2,484,000 |
14 Mar 2005 | HKD | 4.375 | 4.5 | 4.375 | 4.5 | 4.5 | +0.15 (+3.45%) | 1,758,000 |
11 Mar 2005 | HKD | 4.3 | 4.375 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 5,054,000 |
10 Mar 2005 | HKD | 4.35 | 4.4 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,606,000 |
9 Mar 2005 | HKD | 4.375 | 4.375 | 4.325 | 4.35 | 4.35 | -0.025 (-0.57%) | 592,000 |
8 Mar 2005 | HKD | 4.375 | 4.4 | 4.325 | 4.375 | 4.375 | 0.0 (0.0%) | 3,831,000 |
7 Mar 2005 | HKD | 4.3 | 4.375 | 4.3 | 4.375 | 4.375 | +0.1 (+2.34%) | 998,000 |
4 Mar 2005 | HKD | 4.35 | 4.35 | 4.25 | 4.275 | 4.275 | -0.075 (-1.72%) | 2,826,000 |
3 Mar 2005 | HKD | 4.3 | 4.375 | 4.3 | 4.35 | 4.35 | +0.075 (+1.75%) | 3,208,183 |
2 Mar 2005 | HKD | 4.5 | 4.5 | 4.275 | 4.275 | 4.275 | -0.1 (-2.29%) | 1,246,000 |
1 Mar 2005 | HKD | 4.45 | 4.45 | 4.35 | 4.375 | 4.375 | -0.025 (-0.57%) | 416,000 |
28 Feb 2005 | HKD | 4.375 | 4.5 | 4.375 | 4.4 | 4.4 | +0.075 (+1.73%) | 3,574,000 |
25 Feb 2005 | HKD | 4.35 | 4.35 | 4.325 | 4.325 | 4.325 | 0.0 (0.0%) | 2,508,000 |
24 Feb 2005 | HKD | 4.3 | 4.35 | 4.275 | 4.325 | 4.325 | +0.05 (+1.17%) | 1,446,000 |
23 Feb 2005 | HKD | 4.3 | 4.325 | 4.275 | 4.275 | 4.275 | -0.075 (-1.72%) | 2,422,000 |
22 Feb 2005 | HKD | 4.45 | 4.45 | 4.325 | 4.35 | 4.35 | -0.075 (-1.69%) | 742,114 |
21 Feb 2005 | HKD | 4.45 | 4.5 | 4.325 | 4.425 | 4.425 | -0.025 (-0.56%) | 1,108,000 |
18 Feb 2005 | HKD | 4.5 | 4.5 | 4.425 | 4.45 | 4.45 | -0.025 (-0.56%) | 200,000 |