Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | HKD | 2.775 | 2.875 | 2.75 | 2.875 | 1.7399 | +0.1 (+3.60%) | 1,365,551 |
5 Jan 2005 | HKD | 2.775 | 2.8 | 2.75 | 2.775 | 1.6794 | -0.05 (-1.77%) | 1,167,413 |
4 Jan 2005 | HKD | 2.875 | 2.875 | 2.8 | 2.825 | 1.7096 | -0.075 (-2.59%) | 2,850,557 |
3 Jan 2005 | HKD | 2.9 | 2.925 | 2.875 | 2.9 | 1.755 | 0.0 (0.0%) | 575,459 |
31 Dec 2004 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 1.755 | 0.0 (0.0%) | 86,693 |
30 Dec 2004 | HKD | 2.925 | 2.925 | 2.9 | 2.9 | 1.755 | -0.05 (-1.69%) | 598,548 |
29 Dec 2004 | HKD | 2.95 | 2.95 | 2.925 | 2.95 | 1.7853 | 0.0 (0.0%) | 456,401 |
28 Dec 2004 | HKD | 3 | 3 | 2.925 | 2.95 | 1.7853 | 0.0 (0.0%) | 617,395 |
27 Dec 2004 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 1.7853 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 2.95 | 2.95 | 2.925 | 2.95 | 1.7853 | +0.05 (+1.72%) | 196,177 |
23 Dec 2004 | HKD | 2.925 | 2.95 | 2.9 | 2.9 | 1.755 | -0.025 (-0.85%) | 1,051,437 |
22 Dec 2004 | HKD | 2.975 | 2.975 | 2.925 | 2.925 | 1.7702 | -0.075 (-2.50%) | 3,056,304 |
21 Dec 2004 | HKD | 2.925 | 3 | 2.9 | 3 | 1.8156 | +0.075 (+2.56%) | 3,283,497 |
20 Dec 2004 | HKD | 2.9 | 2.95 | 2.9 | 2.925 | 1.7702 | +0.025 (+0.86%) | 1,397,584 |
17 Dec 2004 | HKD | 2.9 | 2.925 | 2.875 | 2.9 | 1.755 | 0.0 (0.0%) | 1,727,335 |
16 Dec 2004 | HKD | 2.925 | 2.925 | 2.825 | 2.9 | 1.755 | 0.0 (0.0%) | 2,294,343 |
15 Dec 2004 | HKD | 2.95 | 2.95 | 2.9 | 2.9 | 1.755 | -0.05 (-1.69%) | 1,817,306 |
14 Dec 2004 | HKD | 2.95 | 2.975 | 2.95 | 2.95 | 1.7853 | 0.0 (0.0%) | 2,480,985 |
13 Dec 2004 | HKD | 2.95 | 2.95 | 2.925 | 2.95 | 1.7853 | -0.025 (-0.84%) | 1,319,598 |
10 Dec 2004 | HKD | 2.975 | 3 | 2.975 | 2.975 | 1.8004 | 0.0 (0.0%) | 1,590,098 |
9 Dec 2004 | HKD | 2.975 | 2.975 | 2.9 | 2.975 | 1.8004 | 0.0 (0.0%) | 920,624 |
8 Dec 2004 | HKD | 3 | 3 | 2.975 | 2.975 | 1.8004 | -0.025 (-0.83%) | 5,596,231 |
7 Dec 2004 | HKD | 3 | 3 | 2.975 | 3 | 1.8156 | 0.0 (0.0%) | 2,908,978 |
6 Dec 2004 | HKD | 3 | 3 | 2.975 | 3 | 1.8156 | 0.0 (0.0%) | 1,604,097 |
3 Dec 2004 | HKD | 3 | 3 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 469,774 |
2 Dec 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 473,824 |
1 Dec 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | -0.075 (-2.44%) | 50,980 |
30 Nov 2004 | HKD | 3 | 3.075 | 3 | 3.075 | 1.8609 | +0.025 (+0.82%) | 1,165,690 |
29 Nov 2004 | HKD | 3 | 3.05 | 3 | 3.05 | 1.8458 | +0.05 (+1.67%) | 671,653 |
26 Nov 2004 | HKD | 3 | 3 | 2.975 | 3 | 1.8156 | -0.025 (-0.83%) | 337,391 |