Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | HKD | 0.2876 | 0.2876 | 0.2803 | 0.2803 | 0.2803 | -0.007 (-2.54%) | 148,347 |
4 Jan 2005 | HKD | 0.2876 | 0.2876 | 0.2839 | 0.2876 | 0.2876 | -0.004 (-1.24%) | 409,328 |
3 Jan 2005 | HKD | 0.2912 | 0.2912 | 0.2876 | 0.2912 | 0.2912 | -0.004 (-1.25%) | 991,728 |
31 Dec 2004 | HKD | 0.2767 | 0.2949 | 0.2767 | 0.2949 | 0.2949 | +0.007 (+2.54%) | 1,458,747 |
30 Dec 2004 | HKD | 0.2839 | 0.2876 | 0.2803 | 0.2876 | 0.2876 | +0.004 (+1.30%) | 675,804 |
29 Dec 2004 | HKD | 0.2839 | 0.2839 | 0.2803 | 0.2839 | 0.2839 | 0.0 (0.0%) | 184,060 |
28 Dec 2004 | HKD | 0.2767 | 0.2876 | 0.2767 | 0.2839 | 0.2839 | -0.004 (-1.29%) | 130,491 |
27 Dec 2004 | HKD | 0.2876 | 0.2876 | 0.2876 | 0.2876 | 0.2876 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.2839 | 0.2876 | 0.2767 | 0.2876 | 0.2876 | +0.004 (+1.30%) | 557,675 |
23 Dec 2004 | HKD | 0.2767 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | +0.004 (+1.28%) | 434,053 |
22 Dec 2004 | HKD | 0.2876 | 0.2876 | 0.2803 | 0.2803 | 0.2803 | -0.007 (-2.54%) | 376,641 |
21 Dec 2004 | HKD | 0.2839 | 0.2876 | 0.2767 | 0.2876 | 0.2876 | 0.0 (0.0%) | 508,226 |
20 Dec 2004 | HKD | 0.2839 | 0.2876 | 0.2839 | 0.2876 | 0.2876 | 0.0 (0.0%) | 497,238 |
17 Dec 2004 | HKD | 0.2876 | 0.2876 | 0.2767 | 0.2876 | 0.2876 | +0.004 (+1.30%) | 634,596 |
16 Dec 2004 | HKD | 0.2839 | 0.2839 | 0.2803 | 0.2839 | 0.2839 | -0.004 (-1.29%) | 491,743 |
15 Dec 2004 | HKD | 0.2839 | 0.2876 | 0.2803 | 0.2876 | 0.2876 | -0.004 (-1.24%) | 401,087 |
14 Dec 2004 | HKD | 0.2839 | 0.2912 | 0.2839 | 0.2912 | 0.2912 | 0.0 (0.0%) | 608,223 |
13 Dec 2004 | HKD | 0.2839 | 0.2912 | 0.2803 | 0.2912 | 0.2912 | +0.004 (+1.25%) | 249,992 |
10 Dec 2004 | HKD | 0.2839 | 0.2876 | 0.2839 | 0.2876 | 0.2876 | 0.0 (0.0%) | 137,358 |
9 Dec 2004 | HKD | 0.2876 | 0.2876 | 0.2839 | 0.2876 | 0.2876 | 0.0 (0.0%) | 46,702 |
8 Dec 2004 | HKD | 0.2876 | 0.2912 | 0.2876 | 0.2876 | 0.2876 | -0.004 (-1.24%) | 434,053 |
7 Dec 2004 | HKD | 0.2876 | 0.2912 | 0.2839 | 0.2912 | 0.2912 | 0.0 (0.0%) | 170,325 |
6 Dec 2004 | HKD | 0.2912 | 0.2912 | 0.2876 | 0.2912 | 0.2912 | 0.0 (0.0%) | 217,026 |
3 Dec 2004 | HKD | 0.2912 | 0.2949 | 0.2876 | 0.2912 | 0.2912 | -0.004 (-1.25%) | 2,134,551 |
2 Dec 2004 | HKD | 0.2949 | 0.2985 | 0.2912 | 0.2949 | 0.2949 | 0.0 (0.0%) | 975,245 |
1 Dec 2004 | HKD | 0.2985 | 0.2985 | 0.2912 | 0.2949 | 0.2949 | -0.004 (-1.21%) | 802,174 |
30 Nov 2004 | HKD | 0.2985 | 0.2985 | 0.2912 | 0.2985 | 0.2985 | +0.004 (+1.22%) | 1,131,834 |
29 Nov 2004 | HKD | 0.3021 | 0.3094 | 0.2803 | 0.2949 | 0.2949 | -0.007 (-2.38%) | 6,299,260 |
26 Nov 2004 | HKD | 0.3021 | 0.3021 | 0.2949 | 0.3021 | 0.3021 | 0.0 (0.0%) | 206,038 |
25 Nov 2004 | HKD | 0.2949 | 0.3021 | 0.2912 | 0.3021 | 0.3021 | 0.0 (0.0%) | 1,247,215 |