Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.1 (+1.82%) | 107,000 |
1 Dec 2004 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 12,000 |
30 Nov 2004 | HKD | 5.5 | 5.65 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 200,000 |
29 Nov 2004 | HKD | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.1 (+1.82%) | 831,000 |
26 Nov 2004 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 346,000 |
25 Nov 2004 | HKD | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 55,000 |
24 Nov 2004 | HKD | 5.6 | 5.6 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,056,000 |
23 Nov 2004 | HKD | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 63,000 |
22 Nov 2004 | HKD | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 57,000 |
19 Nov 2004 | HKD | 5.55 | 5.6 | 5.5 | 5.5 | 5.5 | -0.1 (-1.79%) | 74,000 |
18 Nov 2004 | HKD | 5.55 | 5.6 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,400,000 |
17 Nov 2004 | HKD | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 152,000 |
16 Nov 2004 | HKD | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 618,200 |
15 Nov 2004 | HKD | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 267,000 |
12 Nov 2004 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 84,000 |
11 Nov 2004 | HKD | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 174,000 |
10 Nov 2004 | HKD | 5.35 | 5.4 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 128,000 |
9 Nov 2004 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 1,000 |
8 Nov 2004 | HKD | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 1,149,000 |
5 Nov 2004 | HKD | 5.4 | 5.45 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 230,000 |
4 Nov 2004 | HKD | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | +0.1 (+1.89%) | 93,700 |
3 Nov 2004 | HKD | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.3 (+6%) | 67,000 |
2 Nov 2004 | HKD | 5.2 | 5.25 | 5 | 5 | 5 | -0.15 (-2.91%) | 13,088 |
1 Nov 2004 | HKD | 5.2 | 5.2 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 46,000 |
29 Oct 2004 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 63,000 |
28 Oct 2004 | HKD | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 27,000 |
27 Oct 2004 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,000 |
26 Oct 2004 | HKD | 5.15 | 5.2 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 183,000 |
25 Oct 2004 | HKD | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 120,000 |
22 Oct 2004 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |