Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | HKD | 0.2985 | 0.3021 | 0.2912 | 0.3021 | 0.3021 | +0.004 (+1.21%) | 1,219,743 |
23 Nov 2004 | HKD | 0.2949 | 0.2985 | 0.2912 | 0.2985 | 0.2985 | -0.004 (-1.19%) | 1,282,928 |
22 Nov 2004 | HKD | 0.3021 | 0.3021 | 0.2949 | 0.3021 | 0.3021 | 0.0 (0.0%) | 782,943 |
19 Nov 2004 | HKD | 0.2985 | 0.3021 | 0.2949 | 0.3021 | 0.3021 | 0.0 (0.0%) | 1,032,936 |
18 Nov 2004 | HKD | 0.2985 | 0.3021 | 0.2985 | 0.3021 | 0.3021 | 0.0 (0.0%) | 700,528 |
17 Nov 2004 | HKD | 0.3021 | 0.3021 | 0.2985 | 0.3021 | 0.3021 | 0.0 (0.0%) | 686,792 |
16 Nov 2004 | HKD | 0.2985 | 0.3021 | 0.2949 | 0.3021 | 0.3021 | -0.004 (-1.21%) | 912,060 |
15 Nov 2004 | HKD | 0.3021 | 0.3094 | 0.3021 | 0.3058 | 0.3058 | -0.004 (-1.16%) | 1,126,340 |
12 Nov 2004 | HKD | 0.3021 | 0.3094 | 0.2985 | 0.3094 | 0.3094 | +0.007 (+2.42%) | 2,744,423 |
11 Nov 2004 | HKD | 0.2912 | 0.3021 | 0.2912 | 0.3021 | 0.3021 | +0.007 (+2.44%) | 1,528,800 |
10 Nov 2004 | HKD | 0.2949 | 0.2985 | 0.2912 | 0.2949 | 0.2949 | 0.0 (0.0%) | 1,425,781 |
9 Nov 2004 | HKD | 0.2912 | 0.2985 | 0.2912 | 0.2949 | 0.2949 | -0.011 (-3.56%) | 662,068 |
8 Nov 2004 | HKD | 0.2985 | 0.3058 | 0.2985 | 0.3058 | 0.3058 | +0.007 (+2.45%) | 505,479 |
5 Nov 2004 | HKD | 0.2985 | 0.2985 | 0.2949 | 0.2985 | 0.2985 | -0.004 (-1.19%) | 865,358 |
4 Nov 2004 | HKD | 0.2912 | 0.3021 | 0.2839 | 0.3021 | 0.3021 | +0.011 (+3.74%) | 1,730,717 |
3 Nov 2004 | HKD | 0.2912 | 0.2912 | 0.2876 | 0.2912 | 0.2912 | 0.0 (0.0%) | 618,113 |
2 Nov 2004 | HKD | 0.2912 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | 0.0 (0.0%) | 206,038 |
1 Nov 2004 | HKD | 0.2876 | 0.2912 | 0.2876 | 0.2912 | 0.2912 | 0.0 (0.0%) | 315,925 |
29 Oct 2004 | HKD | 0.2912 | 0.2912 | 0.2839 | 0.2912 | 0.2912 | -0.007 (-2.45%) | 796,679 |
28 Oct 2004 | HKD | 0.2912 | 0.2985 | 0.2912 | 0.2985 | 0.2985 | +0.007 (+2.51%) | 714,264 |
27 Oct 2004 | HKD | 0.2839 | 0.2985 | 0.2803 | 0.2912 | 0.2912 | +0.007 (+2.57%) | 2,030,158 |
26 Oct 2004 | HKD | 0.2803 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | 0.0 (0.0%) | 252,740 |
25 Oct 2004 | HKD | 0.2839 | 0.2839 | 0.2803 | 0.2839 | 0.2839 | 0.0 (0.0%) | 315,925 |
22 Oct 2004 | HKD | 0.2839 | 0.2839 | 0.2839 | 0.2839 | 0.2839 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 0.2839 | 0.2839 | 0.2803 | 0.2839 | 0.2839 | 0.0 (0.0%) | 178,566 |
20 Oct 2004 | HKD | 0.2803 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | 0.0 (0.0%) | 640,091 |
19 Oct 2004 | HKD | 0.2803 | 0.2839 | 0.2767 | 0.2839 | 0.2839 | 0.0 (0.0%) | 192,302 |
18 Oct 2004 | HKD | 0.2839 | 0.2876 | 0.2803 | 0.2839 | 0.2839 | -0.007 (-2.51%) | 398,340 |
15 Oct 2004 | HKD | 0.2876 | 0.2912 | 0.2839 | 0.2912 | 0.2912 | 0.0 (0.0%) | 631,849 |
14 Oct 2004 | HKD | 0.2912 | 0.2912 | 0.2803 | 0.2912 | 0.2912 | -0.004 (-1.25%) | 1,340,619 |