Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | HKD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 2,260,000 |
29 Oct 2004 | HKD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.018 (+7.76%) | 680,000 |
28 Oct 2004 | HKD | 0.235 | 0.24 | 0.232 | 0.232 | 0.232 | +0.002 (+0.87%) | 810,000 |
27 Oct 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 90,000 |
26 Oct 2004 | HKD | 0.228 | 0.24 | 0.228 | 0.24 | 0.24 | +0.01 (+4.35%) | 280,000 |
25 Oct 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 100,000 |
22 Oct 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.002 (+0.84%) | 0 |
21 Oct 2004 | HKD | 0.24 | 0.24 | 0.235 | 0.238 | 0.238 | -0.002 (-0.83%) | 276,000 |
20 Oct 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 250,000 |
19 Oct 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 100,000 |
18 Oct 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 100,000 |
15 Oct 2004 | HKD | 0.24 | 0.245 | 0.238 | 0.245 | 0.245 | +0.005 (+2.08%) | 930,000 |
14 Oct 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 60,000 |
13 Oct 2004 | HKD | 0.245 | 0.245 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 140,000 |
12 Oct 2004 | HKD | 0.244 | 0.244 | 0.242 | 0.242 | 0.242 | -0.005 (-2.02%) | 280,000 |
11 Oct 2004 | HKD | 0.246 | 0.248 | 0.246 | 0.247 | 0.247 | +0.001 (+0.41%) | 240,000 |
8 Oct 2004 | HKD | 0.249 | 0.25 | 0.246 | 0.246 | 0.246 | +0.001 (+0.41%) | 938,000 |
7 Oct 2004 | HKD | 0.24 | 0.248 | 0.24 | 0.245 | 0.245 | +0.007 (+2.94%) | 1,190,000 |
6 Oct 2004 | HKD | 0.24 | 0.24 | 0.238 | 0.238 | 0.238 | -0.002 (-0.83%) | 200,000 |
5 Oct 2004 | HKD | 0.237 | 0.24 | 0.237 | 0.24 | 0.24 | +0.003 (+1.27%) | 380,000 |
4 Oct 2004 | HKD | 0.235 | 0.237 | 0.235 | 0.237 | 0.237 | -0.003 (-1.25%) | 380,000 |
1 Oct 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 0 |
30 Sep 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 240,000 |
29 Sep 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.003 (+1.27%) | 0 |
28 Sep 2004 | HKD | 0.235 | 0.24 | 0.235 | 0.237 | 0.237 | +0.002 (+0.85%) | 510,000 |
27 Sep 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 140,000 |
24 Sep 2004 | HKD | 0.24 | 0.24 | 0.236 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,130,000 |
23 Sep 2004 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,190,000 |
22 Sep 2004 | HKD | 0.231 | 0.235 | 0.226 | 0.235 | 0.235 | +0.004 (+1.73%) | 760,000 |
21 Sep 2004 | HKD | 0.245 | 0.245 | 0.225 | 0.231 | 0.231 | -0.01 (-4.15%) | 2,790,000 |