Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | HKD | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 126,000 |
3 Dec 2004 | HKD | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 872,000 |
2 Dec 2004 | HKD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 922,000 |
1 Dec 2004 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 650,000 |
30 Nov 2004 | HKD | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 304,000 |
29 Nov 2004 | HKD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 302,000 |
26 Nov 2004 | HKD | 1.45 | 1.48 | 1.39 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,596,000 |
25 Nov 2004 | HKD | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 974,000 |
24 Nov 2004 | HKD | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 682,000 |
23 Nov 2004 | HKD | 1.48 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 316,000 |
22 Nov 2004 | HKD | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 1,718,000 |
19 Nov 2004 | HKD | 1.5 | 1.53 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,268,000 |
18 Nov 2004 | HKD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,828,000 |
17 Nov 2004 | HKD | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 1,784,000 |
16 Nov 2004 | HKD | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 2,222,000 |
15 Nov 2004 | HKD | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,780,000 |
12 Nov 2004 | HKD | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 5,664,000 |
11 Nov 2004 | HKD | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 7,942,000 |
10 Nov 2004 | HKD | 1.52 | 1.6 | 1.52 | 1.56 | 1.56 | +0.05 (+3.31%) | 18,424,000 |
9 Nov 2004 | HKD | 1.45 | 1.53 | 1.42 | 1.51 | 1.51 | +0.06 (+4.14%) | 8,754,000 |
8 Nov 2004 | HKD | 1.44 | 1.5 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 10,610,000 |
5 Nov 2004 | HKD | 1.31 | 1.44 | 1.3 | 1.43 | 1.43 | +0.13 (+10.00%) | 12,156,000 |
4 Nov 2004 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,350,000 |
3 Nov 2004 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,840,000 |
2 Nov 2004 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,400,000 |
1 Nov 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 662,000 |
29 Oct 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,694,000 |
28 Oct 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 1,116,000 |
27 Oct 2004 | HKD | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,480,000 |
26 Oct 2004 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 560,000 |