Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | HKD | 0.085 | 0.085 | 0.075 | 0.078 | 0.39 | -0.01 (-11.36%) | 954,000 |
19 Jan 2005 | HKD | 0.08 | 0.09 | 0.08 | 0.088 | 0.44 | +0.017 (+23.94%) | 2,716,000 |
18 Jan 2005 | HKD | 0.07 | 0.08 | 0.068 | 0.071 | 0.355 | +0.005 (+7.58%) | 494,000 |
17 Jan 2005 | HKD | 0.062 | 0.066 | 0.062 | 0.066 | 0.33 | +0.004 (+6.45%) | 152,000 |
14 Jan 2005 | HKD | 0.063 | 0.063 | 0.062 | 0.062 | 0.31 | 0.0 (0.0%) | 220,000 |
13 Jan 2005 | HKD | 0.075 | 0.075 | 0.062 | 0.062 | 0.31 | -0.006 (-8.82%) | 20,000 |
12 Jan 2005 | HKD | 0.066 | 0.07 | 0.062 | 0.068 | 0.34 | +0.006 (+9.68%) | 572,000 |
11 Jan 2005 | HKD | 0.062 | 0.068 | 0.062 | 0.062 | 0.31 | +0.002 (+3.33%) | 20,000 |
10 Jan 2005 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | -0.01 (-14.29%) | 110,000 |
7 Jan 2005 | HKD | 0.081 | 0.084 | 0.062 | 0.07 | 0.35 | -0.011 (-13.58%) | 352,000 |
6 Jan 2005 | HKD | 0.059 | 0.087 | 0.059 | 0.081 | 0.405 | +0.02 (+32.79%) | 4,540,000 |
5 Jan 2005 | HKD | 0.061 | 0.062 | 0.06 | 0.061 | 0.305 | -0.005 (-7.58%) | 512,000 |
4 Jan 2005 | HKD | 0.061 | 0.067 | 0.057 | 0.066 | 0.33 | +0.01 (+17.86%) | 1,556,000 |
3 Jan 2005 | HKD | 0.053 | 0.057 | 0.053 | 0.056 | 0.28 | +0.003 (+5.66%) | 210,000 |
31 Dec 2004 | HKD | 0.053 | 0.057 | 0.053 | 0.053 | 0.265 | -0.002 (-3.64%) | 240,000 |
30 Dec 2004 | HKD | 0.06 | 0.06 | 0.055 | 0.055 | 0.275 | -0.004 (-6.78%) | 52,000 |
29 Dec 2004 | HKD | 0.059 | 0.059 | 0.053 | 0.059 | 0.295 | +0.002 (+3.51%) | 32,000 |
28 Dec 2004 | HKD | 0.058 | 0.061 | 0.056 | 0.057 | 0.285 | +0.007 (+14%) | 868,000 |
27 Dec 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | -0.003 (-5.66%) | 0 |
24 Dec 2004 | HKD | 0.05 | 0.053 | 0.05 | 0.053 | 0.265 | 0.0 (0.0%) | 480,000 |
23 Dec 2004 | HKD | 0.058 | 0.058 | 0.053 | 0.053 | 0.265 | +0.002 (+3.92%) | 512,000 |
22 Dec 2004 | HKD | 0.048 | 0.051 | 0.048 | 0.051 | 0.255 | -0.003 (-5.56%) | 146,000 |
21 Dec 2004 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 0.27 | +0.003 (+5.88%) | 216,000 |
20 Dec 2004 | HKD | 0.051 | 0.053 | 0.051 | 0.051 | 0.255 | 0.0 (0.0%) | 20,000 |
17 Dec 2004 | HKD | 0.046 | 0.051 | 0.046 | 0.051 | 0.255 | 0.0 (0.0%) | 166,000 |
16 Dec 2004 | HKD | 0.048 | 0.051 | 0.048 | 0.051 | 0.255 | +0.001 (+2.00%) | 60,000 |
15 Dec 2004 | HKD | 0.049 | 0.051 | 0.049 | 0.05 | 0.25 | 0.0 (0.0%) | 176,000 |
14 Dec 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 0 |
13 Dec 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | +0.002 (+4.17%) | 60,000 |
10 Dec 2004 | HKD | 0.054 | 0.054 | 0.048 | 0.048 | 0.24 | -0.006 (-11.11%) | 34,000 |