Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | HKD | 0.125 | 0.125 | 0.12 | 0.12 | 1.2 | -0.002 (-1.64%) | 65,600 |
7 Jan 2005 | HKD | 0.13 | 0.13 | 0.122 | 0.122 | 1.22 | -0.013 (-9.63%) | 118,400 |
6 Jan 2005 | HKD | 0.13 | 0.135 | 0.13 | 0.135 | 1.35 | +0.01 (+8%) | 45,200 |
5 Jan 2005 | HKD | 0.13 | 0.135 | 0.125 | 0.125 | 1.25 | -0.01 (-7.41%) | 136,800 |
4 Jan 2005 | HKD | 0.12 | 0.135 | 0.111 | 0.135 | 1.35 | +0.007 (+5.47%) | 210,000 |
3 Jan 2005 | HKD | 0.15 | 0.15 | 0.122 | 0.128 | 1.28 | -0.021 (-14.09%) | 826,800 |
31 Dec 2004 | HKD | 0.134 | 0.15 | 0.134 | 0.149 | 1.49 | +0.015 (+11.19%) | 915,600 |
30 Dec 2004 | HKD | 0.11 | 0.136 | 0.11 | 0.134 | 1.34 | +0.033 (+32.67%) | 340,800 |
29 Dec 2004 | HKD | 0.1 | 0.101 | 0.1 | 0.101 | 1.01 | +0.011 (+12.22%) | 130,400 |
28 Dec 2004 | HKD | 0.09 | 0.091 | 0.09 | 0.09 | 0.9 | +0.004 (+4.65%) | 108,000 |
27 Dec 2004 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.86 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.078 | 0.086 | 0.076 | 0.086 | 0.86 | +0.011 (+14.67%) | 22,000 |
23 Dec 2004 | HKD | 0.085 | 0.089 | 0.075 | 0.075 | 0.75 | +0.002 (+2.74%) | 78,400 |
22 Dec 2004 | HKD | 0.073 | 0.073 | 0.073 | 0.073 | 0.73 | 0.0 (0.0%) | 0 |
21 Dec 2004 | HKD | 0.072 | 0.078 | 0.072 | 0.073 | 0.73 | -0.002 (-2.67%) | 24,000 |
20 Dec 2004 | HKD | 0.073 | 0.082 | 0.073 | 0.075 | 0.75 | -0.001 (-1.32%) | 196,800 |
17 Dec 2004 | HKD | 0.073 | 0.08 | 0.073 | 0.076 | 0.76 | +0.001 (+1.33%) | 125,200 |
16 Dec 2004 | HKD | 0.075 | 0.08 | 0.075 | 0.075 | 0.75 | 0.0 (0.0%) | 92,000 |
15 Dec 2004 | HKD | 0.08 | 0.088 | 0.074 | 0.075 | 0.75 | -0.002 (-2.60%) | 214,000 |
14 Dec 2004 | HKD | 0.079 | 0.086 | 0.077 | 0.077 | 0.77 | -0.001 (-1.28%) | 213,200 |
13 Dec 2004 | HKD | 0.075 | 0.085 | 0.075 | 0.078 | 0.78 | +0.006 (+8.33%) | 91,200 |
10 Dec 2004 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.72 | -0.003 (-4%) | 30,000 |
9 Dec 2004 | HKD | 0.083 | 0.085 | 0.075 | 0.075 | 0.75 | +0.004 (+5.63%) | 86,000 |
8 Dec 2004 | HKD | 0.074 | 0.074 | 0.071 | 0.071 | 0.71 | -0.001 (-1.39%) | 107,200 |
7 Dec 2004 | HKD | 0.072 | 0.072 | 0.072 | 0.072 | 0.72 | +0.001 (+1.41%) | 9,600 |
6 Dec 2004 | HKD | 0.075 | 0.075 | 0.071 | 0.071 | 0.71 | -0.006 (-7.79%) | 172,600 |
3 Dec 2004 | HKD | 0.077 | 0.087 | 0.077 | 0.077 | 0.77 | -0.008 (-9.41%) | 94,000 |
2 Dec 2004 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.85 | -0.002 (-2.30%) | 55,600 |
1 Dec 2004 | HKD | 0.081 | 0.087 | 0.073 | 0.087 | 0.87 | +0.016 (+22.54%) | 200,000 |
30 Nov 2004 | HKD | 0.075 | 0.08 | 0.07 | 0.071 | 0.71 | -0.004 (-5.33%) | 204,800 |