Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | HKD | 22.7 | 23 | 22.5 | 22.5 | 2.25 | -0.25 (-1.10%) | 1,942,000 |
26 Nov 2004 | HKD | 23 | 23.3 | 22.7 | 22.75 | 2.275 | -0.25 (-1.09%) | 1,468,000 |
25 Nov 2004 | HKD | 23.2 | 23.2 | 22.6 | 23 | 2.3 | +0.05 (+0.22%) | 3,686,000 |
24 Nov 2004 | HKD | 23.4 | 23.8 | 22.9 | 22.95 | 2.295 | -0.15 (-0.65%) | 2,880,000 |
23 Nov 2004 | HKD | 22 | 24.3 | 22 | 23.1 | 2.31 | +0.7 (+3.12%) | 9,590,000 |
22 Nov 2004 | HKD | 21 | 22.85 | 21 | 22.4 | 2.24 | +0.4 (+1.82%) | 4,294,000 |
19 Nov 2004 | HKD | 22.15 | 22.45 | 21.2 | 22 | 2.2 | +0.3 (+1.38%) | 11,014,000 |
18 Nov 2004 | HKD | 19.4 | 21.8 | 19.4 | 21.7 | 2.17 | +2.75 (+14.51%) | 14,460,000 |
17 Nov 2004 | HKD | 18.9 | 19.3 | 18.9 | 18.95 | 1.895 | +0.1 (+0.53%) | 3,404,000 |
16 Nov 2004 | HKD | 19.2 | 19.3 | 18.75 | 18.85 | 1.885 | -0.05 (-0.26%) | 2,478,000 |
15 Nov 2004 | HKD | 18.8 | 19.3 | 18.75 | 18.9 | 1.89 | +0.2 (+1.07%) | 4,242,000 |
12 Nov 2004 | HKD | 19 | 19.3 | 18.6 | 18.7 | 1.87 | -0.1 (-0.53%) | 4,582,000 |
11 Nov 2004 | HKD | 18.75 | 19.25 | 18.55 | 18.8 | 1.88 | -0.05 (-0.27%) | 3,918,000 |
10 Nov 2004 | HKD | 19.4 | 19.4 | 18.8 | 18.85 | 1.885 | -0.35 (-1.82%) | 3,718,000 |
9 Nov 2004 | HKD | 18.4 | 19.55 | 18.35 | 19.2 | 1.92 | +0.9 (+4.92%) | 9,582,000 |
8 Nov 2004 | HKD | 18 | 18.8 | 18 | 18.3 | 1.83 | +0.1 (+0.55%) | 4,584,000 |
5 Nov 2004 | HKD | 18.2 | 18.25 | 17.9 | 18.2 | 1.82 | +0.45 (+2.54%) | 3,540,000 |
4 Nov 2004 | HKD | 17.85 | 18 | 17.6 | 17.75 | 1.775 | -0.15 (-0.84%) | 1,482,000 |
3 Nov 2004 | HKD | 18 | 18.25 | 17.85 | 17.9 | 1.79 | 0.0 (0.0%) | 2,458,000 |
2 Nov 2004 | HKD | 18.4 | 18.4 | 17.8 | 17.9 | 1.79 | -0.1 (-0.56%) | 2,362,000 |
1 Nov 2004 | HKD | 17.9 | 18.25 | 17.7 | 18 | 1.8 | +0.1 (+0.56%) | 1,456,000 |
29 Oct 2004 | HKD | 18.2 | 18.45 | 17.5 | 17.9 | 1.79 | -0.85 (-4.53%) | 8,024,000 |
28 Oct 2004 | HKD | 19 | 19.5 | 18.7 | 18.75 | 1.875 | +0.05 (+0.27%) | 5,236,000 |
27 Oct 2004 | HKD | 18.95 | 18.95 | 18.4 | 18.7 | 1.87 | 0.0 (0.0%) | 3,184,000 |
26 Oct 2004 | HKD | 18.1 | 19 | 18.1 | 18.7 | 1.87 | +0.65 (+3.60%) | 4,168,000 |
25 Oct 2004 | HKD | 18.1 | 18.5 | 17.4 | 18.05 | 1.805 | -0.1 (-0.55%) | 3,670,000 |
22 Oct 2004 | HKD | 18.15 | 18.15 | 18.15 | 18.15 | 1.815 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 18.8 | 18.8 | 17.25 | 18.15 | 1.815 | -0.6 (-3.20%) | 6,674,000 |
20 Oct 2004 | HKD | 19.55 | 19.55 | 18.6 | 18.75 | 1.875 | -0.8 (-4.09%) | 5,402,000 |
19 Oct 2004 | HKD | 18.2 | 19.6 | 17.85 | 19.55 | 1.955 | +1.65 (+9.22%) | 15,412,000 |