Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | HKD | 0.79 | 0.79 | 0.74 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,364,000 |
3 Dec 2004 | HKD | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -0.06 (-7.14%) | 3,184,000 |
2 Dec 2004 | HKD | 0.91 | 0.92 | 0.83 | 0.84 | 0.84 | -0.07 (-7.69%) | 3,068,000 |
1 Dec 2004 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 428,000 |
30 Nov 2004 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 804,000 |
29 Nov 2004 | HKD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 924,000 |
26 Nov 2004 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,511,000 |
25 Nov 2004 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 780,000 |
24 Nov 2004 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 180,000 |
23 Nov 2004 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 712,000 |
22 Nov 2004 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 200,000 |
19 Nov 2004 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 108,000 |
18 Nov 2004 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
17 Nov 2004 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 204,000 |
16 Nov 2004 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 440,000 |
15 Nov 2004 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 358,000 |
12 Nov 2004 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,017,442 |
11 Nov 2004 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.03 (+3.57%) | 616,000 |
10 Nov 2004 | HKD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 1,216,000 |
9 Nov 2004 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 1,204,000 |
8 Nov 2004 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 372,000 |
5 Nov 2004 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 284,000 |
4 Nov 2004 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 463,996 |
3 Nov 2004 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 188,000 |
2 Nov 2004 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 212,000 |
1 Nov 2004 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 324,000 |
29 Oct 2004 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 60,000 |
28 Oct 2004 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 277,442 |
27 Oct 2004 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 332,000 |
26 Oct 2004 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 100,000 |