Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.285 | +0.01 (+1.79%) | 1,048,000 |
2 Dec 2004 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.28 | +0.01 (+1.82%) | 1,208,000 |
1 Dec 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 224,000 |
30 Nov 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 128,000 |
29 Nov 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | 0.0 (0.0%) | 224,000 |
26 Nov 2004 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.275 | -0.02 (-3.51%) | 192,000 |
25 Nov 2004 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.285 | 0.0 (0.0%) | 520,000 |
24 Nov 2004 | HKD | 0.57 | 0.57 | 0.54 | 0.57 | 0.285 | +0.02 (+3.64%) | 960,000 |
23 Nov 2004 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.275 | +0.02 (+3.77%) | 1,064,000 |
22 Nov 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 80,000 |
19 Nov 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 56,000 |
18 Nov 2004 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.265 | -0.01 (-1.85%) | 296,000 |
17 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 280,000 |
16 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 224,000 |
15 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 120,000 |
12 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 256,000 |
11 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 48,000 |
10 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 248,000 |
9 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 64,000 |
8 Nov 2004 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.27 | 0.0 (0.0%) | 64,000 |
5 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 80,000 |
4 Nov 2004 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.27 | 0.0 (0.0%) | 224,000 |
3 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 248,000 |
2 Nov 2004 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.27 | 0.0 (0.0%) | 1,072,000 |
1 Nov 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 96,000 |
29 Oct 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 288,000 |
28 Oct 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | +0.01 (+1.89%) | 152,000 |
27 Oct 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 152,000 |
26 Oct 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | 0.0 (0.0%) | 152,000 |
25 Oct 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | -0.01 (-1.85%) | 144,000 |