Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | HKD | 5.95 | 5.95 | 5.8 | 5.8 | 2.9 | -0.2 (-3.33%) | 3,714,000 |
7 Jan 2005 | HKD | 5.85 | 6 | 5.75 | 6 | 3 | +0.2 (+3.45%) | 11,297,400 |
6 Jan 2005 | HKD | 5.85 | 5.95 | 5.8 | 5.8 | 2.9 | -0.05 (-0.85%) | 11,806,000 |
5 Jan 2005 | HKD | 6 | 6.05 | 5.8 | 5.85 | 2.925 | -0.2 (-3.31%) | 8,882,000 |
4 Jan 2005 | HKD | 6.1 | 6.1 | 6 | 6.05 | 3.025 | -0.1 (-1.63%) | 1,478,000 |
3 Jan 2005 | HKD | 6.1 | 6.15 | 6 | 6.15 | 3.075 | +0.05 (+0.82%) | 8,432,000 |
31 Dec 2004 | HKD | 6.05 | 6.1 | 6 | 6.1 | 3.05 | +0.05 (+0.83%) | 2,995,680 |
30 Dec 2004 | HKD | 6.1 | 6.1 | 6 | 6.05 | 3.025 | -0.05 (-0.82%) | 8,348,000 |
29 Dec 2004 | HKD | 6.1 | 6.15 | 6.05 | 6.1 | 3.05 | 0.0 (0.0%) | 1,696,000 |
28 Dec 2004 | HKD | 6.2 | 6.3 | 6.05 | 6.1 | 3.05 | -0.1 (-1.61%) | 3,724,000 |
27 Dec 2004 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 3.1 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 6.1 | 6.2 | 6.05 | 6.2 | 3.1 | +0.1 (+1.64%) | 9,838,000 |
23 Dec 2004 | HKD | 6.05 | 6.1 | 6.05 | 6.1 | 3.05 | 0.0 (0.0%) | 7,901,000 |
22 Dec 2004 | HKD | 6.1 | 6.1 | 6.05 | 6.1 | 3.05 | +0.05 (+0.83%) | 10,330,000 |
21 Dec 2004 | HKD | 6.1 | 6.1 | 6.05 | 6.05 | 3.025 | -0.05 (-0.82%) | 8,906,000 |
20 Dec 2004 | HKD | 5.95 | 6.1 | 5.9 | 6.1 | 3.05 | -0.25 (-3.94%) | 394,874,742 |
17 Dec 2004 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 3.175 | 0.0 (0.0%) | 0 |
16 Dec 2004 | HKD | 6.2 | 6.35 | 6.15 | 6.35 | 3.175 | +0.2 (+3.25%) | 5,898,000 |
15 Dec 2004 | HKD | 6.1 | 6.4 | 6.05 | 6.15 | 3.075 | +0.1 (+1.65%) | 13,088,000 |
14 Dec 2004 | HKD | 6.15 | 6.15 | 5.95 | 6.05 | 3.025 | 0.0 (0.0%) | 5,178,000 |
13 Dec 2004 | HKD | 6 | 6.15 | 5.95 | 6.05 | 3.025 | +0.05 (+0.83%) | 7,938,000 |
10 Dec 2004 | HKD | 6.15 | 6.15 | 5.95 | 6 | 3 | -0.2 (-3.23%) | 3,692,000 |
9 Dec 2004 | HKD | 6.05 | 6.25 | 6 | 6.2 | 3.1 | +0.2 (+3.33%) | 9,050,000 |
8 Dec 2004 | HKD | 6.05 | 6.05 | 6 | 6 | 3 | -0.1 (-1.64%) | 1,674,000 |
7 Dec 2004 | HKD | 6 | 6.15 | 6 | 6.1 | 3.05 | +0.1 (+1.67%) | 4,518,000 |
6 Dec 2004 | HKD | 6.2 | 6.2 | 5.95 | 6 | 3 | -0.15 (-2.44%) | 2,564,000 |
3 Dec 2004 | HKD | 6 | 6.2 | 5.95 | 6.15 | 3.075 | +0.1 (+1.65%) | 5,300,000 |
2 Dec 2004 | HKD | 5.95 | 6.05 | 5.8 | 6.05 | 3.025 | +0.15 (+2.54%) | 11,306,000 |
1 Dec 2004 | HKD | 6 | 6 | 5.9 | 5.9 | 2.95 | -0.1 (-1.67%) | 5,142,000 |
30 Nov 2004 | HKD | 6.05 | 6.05 | 5.8 | 6 | 3 | -0.1 (-1.64%) | 12,696,000 |