Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2004 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.8705 | 0.0 (0.0%) | 53,075 |
23 Dec 2004 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.8705 | +0.02 (+2.67%) | 268,911 |
22 Dec 2004 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.8479 | 0.0 (0.0%) | 481,210 |
21 Dec 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.8479 | 0.0 (0.0%) | 272,450 |
20 Dec 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.8479 | 0.0 (0.0%) | 371,522 |
17 Dec 2004 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.8479 | -0.01 (-1.32%) | 406,905 |
16 Dec 2004 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.8592 | -0.02 (-2.56%) | 392,752 |
15 Dec 2004 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.8818 | -0.01 (-1.27%) | 120,302 |
14 Dec 2004 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.8931 | +0.01 (+1.28%) | 63,689 |
13 Dec 2004 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.8818 | +0.01 (+1.30%) | 183,992 |
10 Dec 2004 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.8705 | 0.0 (0.0%) | 866,885 |
9 Dec 2004 | HKD | 0.82 | 0.82 | 0.75 | 0.77 | 0.8705 | -0.05 (-6.10%) | 1,537,394 |
8 Dec 2004 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.927 | -0.03 (-3.53%) | 88,458 |
7 Dec 2004 | HKD | 0.87 | 0.89 | 0.84 | 0.85 | 0.9609 | -0.02 (-2.30%) | 1,252,560 |
6 Dec 2004 | HKD | 0.87 | 0.9 | 0.87 | 0.87 | 0.9835 | +0.01 (+1.16%) | 608,589 |
3 Dec 2004 | HKD | 0.94 | 0.94 | 0.85 | 0.86 | 0.9722 | -0.09 (-9.47%) | 3,202,166 |
2 Dec 2004 | HKD | 0.95 | 0.97 | 0.95 | 0.95 | 1.074 | 0.0 (0.0%) | 210,529 |
1 Dec 2004 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 1.074 | -0.04 (-4.04%) | 481,210 |
30 Nov 2004 | HKD | 0.99 | 1 | 0.99 | 0.99 | 1.1192 | 0.0 (0.0%) | 123,841 |
29 Nov 2004 | HKD | 1 | 1 | 0.99 | 0.99 | 1.1192 | 0.0 (0.0%) | 109,687 |
26 Nov 2004 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 1.1192 | +0.02 (+2.06%) | 176,915 |
25 Nov 2004 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 1.0966 | 0.0 (0.0%) | 304,294 |
24 Nov 2004 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 1.0966 | 0.0 (0.0%) | 268,911 |
23 Nov 2004 | HKD | 0.97 | 0.99 | 0.97 | 0.97 | 1.0966 | 0.0 (0.0%) | 3,538 |
22 Nov 2004 | HKD | 0.97 | 0.99 | 0.97 | 0.97 | 1.0966 | 0.0 (0.0%) | 382,137 |
19 Nov 2004 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 1.0966 | 0.0 (0.0%) | 134,456 |
18 Nov 2004 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 1.0966 | 0.0 (0.0%) | 173,377 |
17 Nov 2004 | HKD | 0.97 | 0.98 | 0.97 | 0.97 | 1.0966 | 0.0 (0.0%) | 60,151 |
16 Nov 2004 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 1.0966 | 0.0 (0.0%) | 636,895 |
15 Nov 2004 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 1.0966 | -0.01 (-1.02%) | 406,905 |