Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Nov 2004 | HKD | 4.425 | 4.475 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 276,000 |
9 Nov 2004 | HKD | 4.375 | 4.4 | 4.375 | 4.4 | 4.4 | +0.1 (+2.33%) | 48,000 |
8 Nov 2004 | HKD | 4.35 | 4.375 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 116,000 |
5 Nov 2004 | HKD | 4.35 | 4.4 | 4.325 | 4.35 | 4.35 | +0.025 (+0.58%) | 472,000 |
4 Nov 2004 | HKD | 4.3 | 4.35 | 4.25 | 4.325 | 4.325 | 0.0 (0.0%) | 1,690,000 |
3 Nov 2004 | HKD | 4.3 | 4.35 | 4.3 | 4.325 | 4.325 | 0.0 (0.0%) | 306,000 |
2 Nov 2004 | HKD | 4.3 | 4.325 | 4.275 | 4.325 | 4.325 | +0.05 (+1.17%) | 322,000 |
1 Nov 2004 | HKD | 4.25 | 4.275 | 4.25 | 4.275 | 4.275 | +0.05 (+1.18%) | 114,000 |
29 Oct 2004 | HKD | 4.225 | 4.225 | 4.2 | 4.225 | 4.225 | +0.025 (+0.60%) | 240,000 |
28 Oct 2004 | HKD | 4.2 | 4.25 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 1,180,000 |
27 Oct 2004 | HKD | 4.175 | 4.275 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 2,480,000 |
26 Oct 2004 | HKD | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.1 (+2.47%) | 1,006,000 |
25 Oct 2004 | HKD | 4 | 4.075 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 512,000 |
22 Oct 2004 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 1,740,000 |
20 Oct 2004 | HKD | 4.15 | 4.15 | 4.025 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,340,000 |
19 Oct 2004 | HKD | 4.175 | 4.175 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 386,000 |
18 Oct 2004 | HKD | 4.2 | 4.2 | 4.175 | 4.2 | 4.2 | 0.0 (0.0%) | 566,000 |
15 Oct 2004 | HKD | 4.05 | 4.2 | 4.05 | 4.2 | 4.2 | +0.125 (+3.07%) | 1,334,000 |
14 Oct 2004 | HKD | 4.075 | 4.075 | 4.025 | 4.075 | 4.075 | +0.025 (+0.62%) | 130,000 |