Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | HKD | 4.2 | 4.2 | 4.175 | 4.175 | 4.175 | -0.025 (-0.60%) | 240,000 |
21 Dec 2004 | HKD | 4.2 | 4.2 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 118,000 |
20 Dec 2004 | HKD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 40,000 |
17 Dec 2004 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 176,000 |
16 Dec 2004 | HKD | 4.225 | 4.225 | 4.125 | 4.15 | 4.15 | -0.075 (-1.78%) | 398,000 |
15 Dec 2004 | HKD | 4.225 | 4.25 | 4.1 | 4.225 | 4.225 | +0.025 (+0.60%) | 338,000 |
14 Dec 2004 | HKD | 4.225 | 4.25 | 4.15 | 4.2 | 4.2 | -0.025 (-0.59%) | 64,000 |
13 Dec 2004 | HKD | 4.25 | 4.25 | 4.125 | 4.225 | 4.225 | 0.0 (0.0%) | 52,000 |
10 Dec 2004 | HKD | 4.25 | 4.25 | 4.15 | 4.225 | 4.225 | -0.025 (-0.59%) | 150,000 |
9 Dec 2004 | HKD | 4.3 | 4.3 | 4.2 | 4.25 | 4.25 | +0.15 (+3.66%) | 36,000 |
8 Dec 2004 | HKD | 4.275 | 4.275 | 4.1 | 4.1 | 4.1 | -0.175 (-4.09%) | 222,000 |
7 Dec 2004 | HKD | 4.275 | 4.275 | 4.225 | 4.275 | 4.275 | +0.05 (+1.18%) | 10,000 |
6 Dec 2004 | HKD | 4.1 | 4.25 | 4.1 | 4.225 | 4.225 | +0.025 (+0.60%) | 310,000 |
3 Dec 2004 | HKD | 4.3 | 4.3 | 4.2 | 4.2 | 4.2 | -0.1 (-2.33%) | 272,000 |
2 Dec 2004 | HKD | 4.275 | 4.3 | 4.275 | 4.3 | 4.3 | 0.0 (0.0%) | 230,000 |
1 Dec 2004 | HKD | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 70,000 |
30 Nov 2004 | HKD | 4.3 | 4.3 | 4.275 | 4.3 | 4.3 | -0.05 (-1.15%) | 170,000 |
29 Nov 2004 | HKD | 4.35 | 4.375 | 4.3 | 4.35 | 4.35 | -0.025 (-0.57%) | 234,000 |
26 Nov 2004 | HKD | 4.3 | 4.375 | 4.3 | 4.375 | 4.375 | 0.0 (0.0%) | 40,000 |
25 Nov 2004 | HKD | 4.375 | 4.4 | 4.3 | 4.375 | 4.375 | 0.0 (0.0%) | 176,000 |
24 Nov 2004 | HKD | 4.375 | 4.375 | 4.375 | 4.375 | 4.375 | +0.05 (+1.16%) | 20,000 |
23 Nov 2004 | HKD | 4.325 | 4.325 | 4.3 | 4.325 | 4.325 | -0.025 (-0.57%) | 338,000 |
22 Nov 2004 | HKD | 4.25 | 4.4 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 453,900 |
19 Nov 2004 | HKD | 4.375 | 4.375 | 4.1 | 4.3 | 4.3 | -0.05 (-1.15%) | 284,000 |
18 Nov 2004 | HKD | 4.35 | 4.375 | 4.3 | 4.35 | 4.35 | -0.025 (-0.57%) | 184,000 |
17 Nov 2004 | HKD | 4.35 | 4.375 | 4.35 | 4.375 | 4.375 | 0.0 (0.0%) | 34,000 |
16 Nov 2004 | HKD | 4.425 | 4.425 | 4.375 | 4.375 | 4.375 | -0.05 (-1.13%) | 154,000 |
15 Nov 2004 | HKD | 4.425 | 4.45 | 4.4 | 4.425 | 4.425 | 0.0 (0.0%) | 174,000 |
12 Nov 2004 | HKD | 4.45 | 4.45 | 4.35 | 4.425 | 4.425 | +0.075 (+1.72%) | 80,000 |
11 Nov 2004 | HKD | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | -0.1 (-2.25%) | 108,000 |