Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 152,000 |
23 Dec 2004 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 620,000 |
22 Dec 2004 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 144,000 |
21 Dec 2004 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 472,000 |
20 Dec 2004 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,076,000 |
17 Dec 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 524,000 |
16 Dec 2004 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,140,000 |
15 Dec 2004 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,100,000 |
14 Dec 2004 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | +0.03 (+5.26%) | 924,000 |
13 Dec 2004 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,288,000 |
10 Dec 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 164,000 |
9 Dec 2004 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 616,000 |
8 Dec 2004 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 924,000 |
7 Dec 2004 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 544,000 |
6 Dec 2004 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 584,000 |
3 Dec 2004 | HKD | 0.59 | 0.64 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 4,060,000 |
2 Dec 2004 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 776,000 |
1 Dec 2004 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,136,000 |
30 Nov 2004 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.03 (+5.26%) | 2,792,000 |
29 Nov 2004 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 912,000 |
26 Nov 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
25 Nov 2004 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 4,852,000 |
24 Nov 2004 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,596,000 |
23 Nov 2004 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 3,504,000 |
22 Nov 2004 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,980,000 |
19 Nov 2004 | HKD | 0.61 | 0.62 | 0.57 | 0.61 | 0.61 | -0.01 (-1.61%) | 20,064,000 |
18 Nov 2004 | HKD | 0.65 | 0.74 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 49,776,000 |