Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | HKD | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 208,000 |
25 Nov 2004 | HKD | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 100,000 |
24 Nov 2004 | HKD | 3.975 | 3.975 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 296,000 |
23 Nov 2004 | HKD | 3.65 | 3.975 | 3.65 | 3.85 | 3.85 | +0.175 (+4.76%) | 1,976,000 |
22 Nov 2004 | HKD | 3.65 | 3.7 | 3.65 | 3.675 | 3.675 | -0.05 (-1.34%) | 150,000 |
19 Nov 2004 | HKD | 3.675 | 3.725 | 3.5 | 3.725 | 3.725 | +0.025 (+0.68%) | 360,000 |
18 Nov 2004 | HKD | 3.725 | 3.725 | 3.7 | 3.7 | 3.7 | +0.1 (+2.78%) | 282,000 |
17 Nov 2004 | HKD | 3.7 | 3.7 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 274,000 |
16 Nov 2004 | HKD | 3.725 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 500,000 |
15 Nov 2004 | HKD | 3.7 | 3.8 | 3.675 | 3.8 | 3.8 | +0.075 (+2.01%) | 802,000 |
12 Nov 2004 | HKD | 3.8 | 3.825 | 3.65 | 3.725 | 3.725 | -0.125 (-3.25%) | 1,338,000 |
11 Nov 2004 | HKD | 3.85 | 3.85 | 3.725 | 3.85 | 3.85 | -0.05 (-1.28%) | 426,000 |
10 Nov 2004 | HKD | 3.925 | 3.925 | 3.8 | 3.9 | 3.9 | -0.075 (-1.89%) | 704,000 |
9 Nov 2004 | HKD | 3.9 | 4.05 | 3.75 | 3.975 | 3.975 | +0.025 (+0.63%) | 1,090,000 |
8 Nov 2004 | HKD | 4.05 | 4.05 | 3.925 | 3.95 | 3.95 | -0.05 (-1.25%) | 258,000 |
5 Nov 2004 | HKD | 3.95 | 4.075 | 3.875 | 4 | 4 | +0.1 (+2.56%) | 1,688,000 |
4 Nov 2004 | HKD | 3.825 | 3.925 | 3.8 | 3.9 | 3.9 | +0.175 (+4.70%) | 2,176,000 |
3 Nov 2004 | HKD | 3.625 | 3.775 | 3.625 | 3.725 | 3.725 | +0.15 (+4.20%) | 602,000 |
2 Nov 2004 | HKD | 3.6 | 3.6 | 3.575 | 3.575 | 3.575 | +0.05 (+1.42%) | 200,000 |
1 Nov 2004 | HKD | 3.55 | 3.55 | 3.525 | 3.525 | 3.525 | -0.05 (-1.40%) | 130,000 |
29 Oct 2004 | HKD | 3.525 | 3.6 | 3.475 | 3.575 | 3.575 | +0.05 (+1.42%) | 122,000 |
28 Oct 2004 | HKD | 3.425 | 3.675 | 3.425 | 3.525 | 3.525 | +0.075 (+2.17%) | 1,960,000 |
27 Oct 2004 | HKD | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | +0.15 (+4.55%) | 1,342,000 |
26 Oct 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.025 (+0.76%) | 144,000 |
25 Oct 2004 | HKD | 3.4 | 3.4 | 3.25 | 3.275 | 3.275 | -0.05 (-1.50%) | 400,000 |
22 Oct 2004 | HKD | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 3.2 | 3.35 | 3.2 | 3.325 | 3.325 | +0.075 (+2.31%) | 286,000 |
20 Oct 2004 | HKD | 3.2 | 3.275 | 3.2 | 3.25 | 3.25 | +0.025 (+0.78%) | 276,000 |
19 Oct 2004 | HKD | 3.2 | 3.225 | 3.175 | 3.225 | 3.225 | +0.025 (+0.78%) | 250,000 |
18 Oct 2004 | HKD | 3.175 | 3.225 | 3.175 | 3.2 | 3.2 | +0.025 (+0.79%) | 350,000 |