Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | HKD | 4.025 | 4.05 | 3.85 | 4.05 | 4.05 | -0.025 (-0.61%) | 460,000 |
6 Jan 2005 | HKD | 4.1 | 4.125 | 4.05 | 4.075 | 4.075 | 0.0 (0.0%) | 358,000 |
5 Jan 2005 | HKD | 4.025 | 4.075 | 4 | 4.075 | 4.075 | 0.0 (0.0%) | 214,000 |
4 Jan 2005 | HKD | 4.1 | 4.1 | 4.075 | 4.075 | 4.075 | -0.05 (-1.21%) | 62,000 |
3 Jan 2005 | HKD | 4.175 | 4.2 | 4.1 | 4.125 | 4.125 | +0.025 (+0.61%) | 348,000 |
31 Dec 2004 | HKD | 4 | 4.125 | 4 | 4.1 | 4.1 | +0.075 (+1.86%) | 476,000 |
30 Dec 2004 | HKD | 4.2 | 4.2 | 4 | 4.025 | 4.025 | 0.0 (0.0%) | 572,000 |
29 Dec 2004 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0.0 (0.0%) | 0 |
28 Dec 2004 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0.0 (0.0%) | 0 |
27 Dec 2004 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 4.025 | 4.025 | 4.025 | 4.025 | 4.025 | 0.0 (0.0%) | 0 |
23 Dec 2004 | HKD | 4.05 | 4.1 | 4 | 4.025 | 4.025 | 0.0 (0.0%) | 252,000 |
22 Dec 2004 | HKD | 4.1 | 4.1 | 4 | 4.025 | 4.025 | +0.025 (+0.63%) | 464,000 |
21 Dec 2004 | HKD | 4.075 | 4.1 | 4 | 4 | 4 | -0.075 (-1.84%) | 1,838,000 |
20 Dec 2004 | HKD | 4.15 | 4.15 | 4.075 | 4.075 | 4.075 | -0.025 (-0.61%) | 860,000 |
17 Dec 2004 | HKD | 4.125 | 4.125 | 4 | 4.1 | 4.1 | -0.025 (-0.61%) | 366,000 |
16 Dec 2004 | HKD | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | +0.125 (+3.13%) | 26,000 |
15 Dec 2004 | HKD | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 558,000 |
14 Dec 2004 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.075 (-1.82%) | 146,000 |
13 Dec 2004 | HKD | 4.1 | 4.125 | 4.1 | 4.125 | 4.125 | +0.05 (+1.23%) | 70,000 |
10 Dec 2004 | HKD | 3.975 | 4.075 | 3.975 | 4.075 | 4.075 | +0.075 (+1.88%) | 720,000 |
9 Dec 2004 | HKD | 4 | 4 | 4 | 4 | 4 | -0.05 (-1.23%) | 192,000 |
8 Dec 2004 | HKD | 4.1 | 4.1 | 3.9 | 4.05 | 4.05 | -0.075 (-1.82%) | 624,000 |
7 Dec 2004 | HKD | 4 | 4.125 | 4 | 4.125 | 4.125 | +0.075 (+1.85%) | 1,144,000 |
6 Dec 2004 | HKD | 4 | 4.05 | 3.95 | 4.05 | 4.05 | +0.1 (+2.53%) | 998,000 |
3 Dec 2004 | HKD | 3.825 | 3.95 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 668,000 |
2 Dec 2004 | HKD | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 702,000 |
1 Dec 2004 | HKD | 4 | 4 | 3.85 | 4 | 4 | +0.025 (+0.63%) | 560,000 |
30 Nov 2004 | HKD | 4 | 4 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 1,030,000 |
29 Nov 2004 | HKD | 3.8 | 4 | 3.8 | 3.95 | 3.95 | +0.2 (+5.33%) | 1,644,000 |