Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | HKD | 2.7 | 2.8 | 2.675 | 2.8 | 2.8 | +0.125 (+4.67%) | 1,784,000 |
17 Nov 2004 | HKD | 2.725 | 2.725 | 2.625 | 2.675 | 2.675 | +0.025 (+0.94%) | 294,000 |
16 Nov 2004 | HKD | 2.675 | 2.675 | 2.625 | 2.65 | 2.65 | -0.025 (-0.93%) | 364,000 |
15 Nov 2004 | HKD | 2.7 | 2.7 | 2.625 | 2.675 | 2.675 | -0.05 (-1.83%) | 632,000 |
12 Nov 2004 | HKD | 2.775 | 2.775 | 2.675 | 2.725 | 2.725 | -0.05 (-1.80%) | 722,000 |
11 Nov 2004 | HKD | 2.775 | 2.8 | 2.725 | 2.775 | 2.775 | -0.025 (-0.89%) | 1,002,000 |
10 Nov 2004 | HKD | 2.7 | 2.825 | 2.65 | 2.8 | 2.8 | +0.15 (+5.66%) | 3,376,000 |
9 Nov 2004 | HKD | 2.625 | 2.7 | 2.5 | 2.65 | 2.65 | +0.025 (+0.95%) | 3,556,000 |
8 Nov 2004 | HKD | 2.675 | 2.775 | 2.575 | 2.625 | 2.625 | -0.05 (-1.87%) | 6,706,000 |
5 Nov 2004 | HKD | 2.45 | 2.7 | 2.45 | 2.675 | 2.675 | +0.25 (+10.31%) | 14,082,000 |
4 Nov 2004 | HKD | 2.15 | 2.45 | 2.15 | 2.425 | 2.425 | +0.2 (+8.99%) | 5,848,000 |
3 Nov 2004 | HKD | 2.15 | 2.225 | 2.15 | 2.225 | 2.225 | +0.075 (+3.49%) | 718,000 |
2 Nov 2004 | HKD | 2.15 | 2.175 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 222,000 |
1 Nov 2004 | HKD | 2.15 | 2.15 | 2.125 | 2.15 | 2.15 | 0.0 (0.0%) | 200,000 |
29 Oct 2004 | HKD | 2.05 | 2.175 | 2.05 | 2.15 | 2.15 | +0.075 (+3.61%) | 262,000 |
28 Oct 2004 | HKD | 2.125 | 2.125 | 2.075 | 2.075 | 2.075 | -0.05 (-2.35%) | 1,932,000 |
27 Oct 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 520,000 |
26 Oct 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | +0.025 (+1.19%) | 80,000 |
25 Oct 2004 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 2,224,000 |
22 Oct 2004 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 2.125 | 2.125 | 2.075 | 2.1 | 2.1 | 0.0 (0.0%) | 274,000 |
20 Oct 2004 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 580,000 |
19 Oct 2004 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 762,000 |
18 Oct 2004 | HKD | 2.1 | 2.125 | 2.075 | 2.1 | 2.1 | -0.025 (-1.18%) | 1,196,000 |
15 Oct 2004 | HKD | 2.125 | 2.125 | 2.1 | 2.125 | 2.125 | -0.005 (-0.23%) | 668,000 |
14 Oct 2004 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | +0.005 (+0.24%) | 0 |
13 Oct 2004 | HKD | 2.175 | 2.2 | 2.125 | 2.125 | 2.125 | -0.025 (-1.16%) | 1,306,000 |
12 Oct 2004 | HKD | 2.175 | 2.175 | 2.125 | 2.15 | 2.15 | 0.0 (0.0%) | 1,026,000 |
11 Oct 2004 | HKD | 2.175 | 2.175 | 2.15 | 2.15 | 2.15 | -0.025 (-1.15%) | 1,298,000 |
8 Oct 2004 | HKD | 2.175 | 2.2 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 494,000 |