Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | HKD | 1.9602 | 1.9998 | 1.9398 | 1.9998 | 3.333 | +0.02 (+1.00%) | 36,000 |
26 Nov 2004 | HKD | 2.025 | 2.025 | 1.9602 | 1.98 | 3.3 | -0.12 (-5.71%) | 60,000 |
25 Nov 2004 | HKD | 2.025 | 2.1 | 1.95 | 2.1 | 3.5 | +0.05 (+2.43%) | 357,000 |
24 Nov 2004 | HKD | 2.0748 | 2.1 | 1.9902 | 2.0502 | 3.417 | -0.05 (-2.37%) | 117,000 |
23 Nov 2004 | HKD | 2.1 | 2.1498 | 2.025 | 2.1 | 3.5 | 0.0 (0.0%) | 174,000 |
22 Nov 2004 | HKD | 2.1 | 2.1252 | 1.9998 | 2.1 | 3.5 | 0.0 (0.0%) | 333,000 |
19 Nov 2004 | HKD | 2.1 | 2.1498 | 2.0502 | 2.1 | 3.5 | -0.05 (-2.32%) | 78,000 |
18 Nov 2004 | HKD | 2.175 | 2.175 | 2.1 | 2.1498 | 3.583 | -0.025 (-1.16%) | 267,000 |
17 Nov 2004 | HKD | 2.175 | 2.2002 | 2.1 | 2.175 | 3.625 | +0.025 (+1.17%) | 1,551,000 |
16 Nov 2004 | HKD | 2.2002 | 2.2002 | 2.1498 | 2.1498 | 3.583 | -0.05 (-2.29%) | 294,000 |
15 Nov 2004 | HKD | 2.25 | 2.2998 | 2.175 | 2.2002 | 3.667 | -0.075 (-3.30%) | 549,000 |
12 Nov 2004 | HKD | 2.0502 | 2.2752 | 2.0502 | 2.2752 | 3.792 | +0.175 (+8.34%) | 1,233,000 |
11 Nov 2004 | HKD | 2.0502 | 2.1 | 1.9998 | 2.1 | 3.5 | +0.05 (+2.43%) | 741,000 |
10 Nov 2004 | HKD | 1.95 | 2.1 | 1.9398 | 2.0502 | 3.417 | +0.1 (+5.14%) | 651,000 |
9 Nov 2004 | HKD | 1.8402 | 1.95 | 1.8102 | 1.95 | 3.25 | +0.08 (+4.27%) | 2,043,000 |
8 Nov 2004 | HKD | 1.83 | 1.8702 | 1.8 | 1.8702 | 3.117 | +0.04 (+2.20%) | 1,344,000 |
5 Nov 2004 | HKD | 1.8402 | 1.8498 | 1.83 | 1.83 | 3.05 | 0.0 (0.0%) | 174,000 |
4 Nov 2004 | HKD | 1.7898 | 1.83 | 1.7898 | 1.83 | 3.05 | +0.04 (+2.25%) | 165,000 |
3 Nov 2004 | HKD | 1.7598 | 1.7898 | 1.7598 | 1.7898 | 2.983 | +0.06 (+3.47%) | 300,000 |
2 Nov 2004 | HKD | 1.77 | 1.7802 | 1.7298 | 1.7298 | 2.883 | -0.04 (-2.27%) | 504,000 |
1 Nov 2004 | HKD | 1.7598 | 1.7802 | 1.7598 | 1.77 | 2.95 | +0.03 (+1.72%) | 264,000 |
29 Oct 2004 | HKD | 1.77 | 1.7802 | 1.7298 | 1.74 | 2.9 | -0.03 (-1.69%) | 411,000 |
28 Oct 2004 | HKD | 1.7598 | 1.7898 | 1.7502 | 1.77 | 2.95 | 0.0 (0.0%) | 579,000 |
27 Oct 2004 | HKD | 1.7598 | 1.7898 | 1.7598 | 1.77 | 2.95 | -0.02 (-1.11%) | 159,000 |
26 Oct 2004 | HKD | 1.8102 | 1.89 | 1.77 | 1.7898 | 2.983 | -0.03 (-1.65%) | 564,000 |
25 Oct 2004 | HKD | 1.8798 | 1.8798 | 1.8 | 1.8198 | 3.033 | -0.08 (-4.23%) | 159,000 |
22 Oct 2004 | HKD | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 3.167 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 1.9002 | 1.9002 | 1.9002 | 1.9002 | 3.167 | -0.01 (-0.50%) | 30,000 |
20 Oct 2004 | HKD | 1.95 | 1.95 | 1.89 | 1.9098 | 3.183 | -0.06 (-3.05%) | 426,000 |
19 Oct 2004 | HKD | 1.98 | 1.9902 | 1.95 | 1.9698 | 3.283 | +0.01 (+0.49%) | 57,000 |