Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | HKD | 5.1 | 5.15 | 4.975 | 5.05 | 5.05 | -0.05 (-0.98%) | 64,398,000 |
6 Jan 2005 | HKD | 5.05 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 40,990,190 |
5 Jan 2005 | HKD | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | -0.15 (-2.86%) | 70,316,620 |
4 Jan 2005 | HKD | 5.3 | 5.3 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 34,965,280 |
3 Jan 2005 | HKD | 5.2 | 5.3 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 27,592,000 |
31 Dec 2004 | HKD | 5.15 | 5.3 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 44,481,241 |
30 Dec 2004 | HKD | 5.4 | 5.4 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 103,541,240 |
29 Dec 2004 | HKD | 5.4 | 5.45 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 51,046,000 |
28 Dec 2004 | HKD | 5.35 | 5.45 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 37,308,000 |
27 Dec 2004 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 5.45 | 5.45 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 24,794,970 |
23 Dec 2004 | HKD | 5.4 | 5.45 | 5.35 | 5.45 | 5.45 | +0.05 (+0.93%) | 49,201,000 |
22 Dec 2004 | HKD | 5.4 | 5.45 | 5.3 | 5.4 | 5.4 | -0.15 (-2.70%) | 69,783,815 |
21 Dec 2004 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | 0.0 (0.0%) | 25,843,000 |
20 Dec 2004 | HKD | 5.55 | 5.6 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 28,253,000 |
17 Dec 2004 | HKD | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 46,734,000 |
16 Dec 2004 | HKD | 5.55 | 5.55 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 27,883,323 |
15 Dec 2004 | HKD | 5.5 | 5.55 | 5.4 | 5.5 | 5.5 | 0.0 (0.0%) | 59,244,000 |
14 Dec 2004 | HKD | 5.45 | 5.5 | 5.35 | 5.5 | 5.5 | +0.1 (+1.85%) | 63,819,940 |
13 Dec 2004 | HKD | 5.5 | 5.55 | 5.3 | 5.4 | 5.4 | -0.15 (-2.70%) | 105,262,550 |
10 Dec 2004 | HKD | 5.85 | 5.9 | 5.55 | 5.55 | 5.55 | -0.35 (-5.93%) | 119,570,184 |
9 Dec 2004 | HKD | 5.9 | 6 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 85,307,000 |
8 Dec 2004 | HKD | 5.75 | 6.05 | 5.7 | 5.9 | 5.9 | +0.15 (+2.61%) | 216,293,261 |
7 Dec 2004 | HKD | 5.75 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 30,959,720 |
6 Dec 2004 | HKD | 5.7 | 5.85 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 35,545,800 |
3 Dec 2004 | HKD | 5.8 | 5.8 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 38,351,500 |
2 Dec 2004 | HKD | 5.8 | 5.85 | 5.65 | 5.8 | 5.8 | +0.1 (+1.75%) | 69,848,880 |
1 Dec 2004 | HKD | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 44,888,701 |
30 Nov 2004 | HKD | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 46,674,460 |
29 Nov 2004 | HKD | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 51,108,417 |