Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | HKD | 16 | 16 | 15.9 | 15.95 | 14.7863 | -0.15 (-0.93%) | 170,800 |
31 Dec 2004 | HKD | 15.8 | 16.15 | 15.8 | 16.1 | 14.9254 | +0.3 (+1.90%) | 198,400 |
30 Dec 2004 | HKD | 15.85 | 15.85 | 15.75 | 15.8 | 14.6473 | -0.15 (-0.94%) | 1,625,600 |
29 Dec 2004 | HKD | 15.95 | 15.95 | 15.85 | 15.95 | 14.7863 | -0.05 (-0.31%) | 342,158 |
28 Dec 2004 | HKD | 16 | 16 | 15.9 | 16 | 14.8327 | 0.0 (0.0%) | 398,000 |
27 Dec 2004 | HKD | 16 | 16 | 16 | 16 | 14.8327 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 15.95 | 16 | 15.9 | 16 | 14.8327 | +0.15 (+0.95%) | 169,200 |
23 Dec 2004 | HKD | 16 | 16 | 15.7 | 15.85 | 14.6936 | -0.15 (-0.94%) | 1,942,000 |
22 Dec 2004 | HKD | 16.35 | 16.35 | 15.95 | 16 | 14.8327 | -0.15 (-0.93%) | 675,600 |
21 Dec 2004 | HKD | 16.3 | 16.3 | 16.05 | 16.15 | 14.9717 | -0.1 (-0.62%) | 730,400 |
20 Dec 2004 | HKD | 15.8 | 16.3 | 15.65 | 16.25 | 15.0644 | +0.45 (+2.85%) | 752,960 |
17 Dec 2004 | HKD | 15.65 | 16 | 15.5 | 15.8 | 14.6473 | +0.2 (+1.28%) | 2,095,200 |
16 Dec 2004 | HKD | 15.7 | 15.9 | 15.6 | 15.6 | 14.4619 | 0.0 (0.0%) | 674,120 |
15 Dec 2004 | HKD | 15.85 | 15.9 | 15.55 | 15.6 | 14.4619 | -0.2 (-1.27%) | 867,640 |
14 Dec 2004 | HKD | 15.7 | 15.8 | 15.6 | 15.8 | 14.6473 | +0.35 (+2.27%) | 733,040 |
13 Dec 2004 | HKD | 15.65 | 15.7 | 15.45 | 15.45 | 14.3228 | -0.2 (-1.28%) | 711,600 |
10 Dec 2004 | HKD | 15.95 | 15.95 | 15.6 | 15.65 | 14.5082 | -0.2 (-1.26%) | 355,200 |
9 Dec 2004 | HKD | 16 | 16 | 15.8 | 15.85 | 14.6936 | -0.15 (-0.94%) | 628,600 |
8 Dec 2004 | HKD | 16.05 | 16.05 | 15.9 | 16 | 14.8327 | -0.05 (-0.31%) | 478,800 |
7 Dec 2004 | HKD | 16 | 16.2 | 16 | 16.05 | 14.879 | +0.1 (+0.63%) | 380,522 |
6 Dec 2004 | HKD | 16.1 | 16.15 | 15.9 | 15.95 | 14.7863 | -0.15 (-0.93%) | 844,421 |
3 Dec 2004 | HKD | 16.2 | 16.2 | 16.05 | 16.1 | 14.9254 | -0.15 (-0.92%) | 656,280 |
2 Dec 2004 | HKD | 16.35 | 16.35 | 16.1 | 16.25 | 15.0644 | +0.15 (+0.93%) | 654,800 |
1 Dec 2004 | HKD | 16.1 | 16.2 | 16 | 16.1 | 14.9254 | -0.1 (-0.62%) | 499,360 |
30 Nov 2004 | HKD | 16.35 | 16.35 | 16.05 | 16.2 | 15.0181 | -0.15 (-0.92%) | 733,610 |
29 Nov 2004 | HKD | 16.4 | 16.6 | 16.35 | 16.35 | 15.1571 | -0.1 (-0.61%) | 828,800 |
26 Nov 2004 | HKD | 16.7 | 16.7 | 16.45 | 16.45 | 15.2499 | -0.15 (-0.90%) | 426,400 |
25 Nov 2004 | HKD | 16.6 | 16.7 | 16.45 | 16.6 | 15.3889 | +0.05 (+0.30%) | 964,400 |
24 Nov 2004 | HKD | 16.5 | 16.7 | 16.45 | 16.55 | 15.3426 | +0.1 (+0.61%) | 1,183,600 |
23 Nov 2004 | HKD | 16.4 | 16.65 | 16.4 | 16.45 | 15.2499 | +0.15 (+0.92%) | 1,180,560 |