Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | HKD | 4.5 | 4.5 | 4.45 | 4.475 | 4.475 | -0.025 (-0.56%) | 232,000 |
16 Feb 2005 | HKD | 4.525 | 4.525 | 4.475 | 4.5 | 4.5 | 0.0 (0.0%) | 124,000 |
15 Feb 2005 | HKD | 4.5 | 4.5 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 580,000 |
14 Feb 2005 | HKD | 4.5 | 4.5 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 1,182,000 |
11 Feb 2005 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
10 Feb 2005 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
9 Feb 2005 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | +0.005 (+0.11%) | 0 |
8 Feb 2005 | HKD | 4.5 | 4.5 | 4.4 | 4.425 | 4.425 | -0.05 (-1.12%) | 126,000 |
7 Feb 2005 | HKD | 4.35 | 4.5 | 4.35 | 4.475 | 4.475 | +0.125 (+2.87%) | 1,704,000 |
4 Feb 2005 | HKD | 4.35 | 4.375 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 392,000 |
3 Feb 2005 | HKD | 4.325 | 4.375 | 4.325 | 4.35 | 4.35 | +0.025 (+0.58%) | 730,000 |
2 Feb 2005 | HKD | 4.375 | 4.375 | 4.3 | 4.325 | 4.325 | -0.05 (-1.14%) | 640,000 |
1 Feb 2005 | HKD | 4.45 | 4.5 | 4.325 | 4.375 | 4.375 | 0.0 (0.0%) | 1,536,000 |
31 Jan 2005 | HKD | 4.325 | 4.375 | 4.3 | 4.375 | 4.375 | +0.05 (+1.16%) | 1,668,000 |
28 Jan 2005 | HKD | 4.25 | 4.35 | 4.25 | 4.325 | 4.325 | +0.075 (+1.76%) | 1,936,000 |
27 Jan 2005 | HKD | 4.2 | 4.25 | 4.2 | 4.25 | 4.25 | +0.025 (+0.59%) | 658,000 |
26 Jan 2005 | HKD | 4.225 | 4.25 | 4.2 | 4.225 | 4.225 | 0.0 (0.0%) | 2,736,000 |
25 Jan 2005 | HKD | 4.15 | 4.275 | 4.15 | 4.225 | 4.225 | +0.075 (+1.81%) | 3,686,000 |
24 Jan 2005 | HKD | 4.2 | 4.2 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,846,000 |
21 Jan 2005 | HKD | 4.2 | 4.275 | 4.15 | 4.25 | 4.25 | +0.075 (+1.80%) | 1,966,000 |
20 Jan 2005 | HKD | 4.175 | 4.25 | 4.175 | 4.175 | 4.175 | -0.025 (-0.60%) | 1,404,000 |
19 Jan 2005 | HKD | 4.2 | 4.2 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 1,006,000 |
18 Jan 2005 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.025 (+0.60%) | 146,000 |
17 Jan 2005 | HKD | 4.2 | 4.225 | 4.175 | 4.175 | 4.175 | -0.025 (-0.60%) | 362,000 |
14 Jan 2005 | HKD | 4.2 | 4.225 | 4.175 | 4.2 | 4.2 | 0.0 (0.0%) | 458,000 |
13 Jan 2005 | HKD | 4.2 | 4.225 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 862,000 |
12 Jan 2005 | HKD | 4.25 | 4.25 | 4.15 | 4.2 | 4.2 | -0.1 (-2.33%) | 748,000 |
11 Jan 2005 | HKD | 4.225 | 4.3 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 278,000 |
10 Jan 2005 | HKD | 4.225 | 4.25 | 4.1 | 4.2 | 4.2 | -0.05 (-1.18%) | 1,006,000 |
7 Jan 2005 | HKD | 4.225 | 4.275 | 4.225 | 4.25 | 4.25 | 0.0 (0.0%) | 1,622,000 |