Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | HKD | 3.025 | 3.025 | 3 | 3.025 | 1.8307 | 0.0 (0.0%) | 1,289,802 |
24 Nov 2004 | HKD | 3.025 | 3.025 | 3 | 3.025 | 1.8307 | 0.0 (0.0%) | 1,169,761 |
23 Nov 2004 | HKD | 3 | 3.075 | 3 | 3.025 | 1.8307 | 0.0 (0.0%) | 474,959 |
22 Nov 2004 | HKD | 3.025 | 3.05 | 3 | 3.025 | 1.8307 | 0.0 (0.0%) | 2,030,940 |
19 Nov 2004 | HKD | 3 | 3.025 | 3 | 3.025 | 1.8307 | +0.05 (+1.68%) | 1,439,925 |
18 Nov 2004 | HKD | 2.95 | 3 | 2.95 | 2.975 | 1.8004 | 0.0 (0.0%) | 1,629,902 |
17 Nov 2004 | HKD | 3 | 3 | 2.95 | 2.975 | 1.8004 | -0.075 (-2.46%) | 2,464,101 |
16 Nov 2004 | HKD | 3.05 | 3.075 | 3.05 | 3.05 | 1.8458 | 0.0 (0.0%) | 912,358 |
15 Nov 2004 | HKD | 3.1 | 3.1 | 3.025 | 3.05 | 1.8458 | -0.05 (-1.61%) | 870,892 |
12 Nov 2004 | HKD | 3.05 | 3.1 | 3.025 | 3.1 | 1.8761 | +0.05 (+1.64%) | 1,721,971 |
11 Nov 2004 | HKD | 3 | 3.05 | 3 | 3.05 | 1.8458 | +0.05 (+1.67%) | 1,223,298 |
10 Nov 2004 | HKD | 3 | 3 | 2.975 | 3 | 1.8156 | +0.025 (+0.84%) | 896,694 |
9 Nov 2004 | HKD | 2.95 | 2.975 | 2.925 | 2.975 | 1.8004 | 0.0 (0.0%) | 1,179,976 |
8 Nov 2004 | HKD | 3.05 | 3.05 | 2.95 | 2.975 | 1.8004 | -0.075 (-2.46%) | 698,837 |
5 Nov 2004 | HKD | 3.05 | 3.05 | 3 | 3.05 | 1.8458 | +0.05 (+1.67%) | 1,527,692 |
4 Nov 2004 | HKD | 3.05 | 3.05 | 2.95 | 3 | 1.8156 | -0.025 (-0.83%) | 1,706,865 |
3 Nov 2004 | HKD | 2.875 | 3.05 | 2.875 | 3.025 | 1.8307 | +0.1 (+3.42%) | 5,200,039 |
2 Nov 2004 | HKD | 2.875 | 2.95 | 2.875 | 2.925 | 1.7702 | +0.05 (+1.74%) | 5,679,946 |
1 Nov 2004 | HKD | 2.95 | 2.95 | 2.85 | 2.875 | 1.7399 | -0.1 (-3.36%) | 910,975 |
29 Oct 2004 | HKD | 2.95 | 3 | 2.925 | 2.975 | 1.8004 | 0.0 (0.0%) | 5,225,076 |
28 Oct 2004 | HKD | 2.875 | 2.975 | 2.875 | 2.975 | 1.8004 | +0.1 (+3.48%) | 2,127,927 |
27 Oct 2004 | HKD | 2.85 | 2.875 | 2.825 | 2.875 | 1.7399 | +0.025 (+0.88%) | 648,498 |
26 Oct 2004 | HKD | 2.875 | 2.875 | 2.8 | 2.85 | 1.7248 | -0.025 (-0.87%) | 1,290,847 |
25 Oct 2004 | HKD | 2.85 | 2.925 | 2.85 | 2.875 | 1.7399 | +0.025 (+0.88%) | 1,247,382 |
22 Oct 2004 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.7248 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 2.85 | 2.875 | 2.85 | 2.85 | 1.7248 | 0.0 (0.0%) | 1,681,091 |
20 Oct 2004 | HKD | 2.825 | 2.875 | 2.825 | 2.85 | 1.7248 | -0.025 (-0.87%) | 338,642 |
19 Oct 2004 | HKD | 2.875 | 2.9 | 2.85 | 2.875 | 1.7399 | 0.0 (0.0%) | 1,199,519 |
18 Oct 2004 | HKD | 2.95 | 2.95 | 2.85 | 2.875 | 1.7399 | +0.025 (+0.88%) | 912,821 |
15 Oct 2004 | HKD | 2.8 | 2.875 | 2.8 | 2.85 | 1.7248 | +0.025 (+0.88%) | 1,903,916 |