Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.05 (+1.25%) | 278,000 |
21 Dec 2004 | HKD | 4.05 | 4.05 | 3.975 | 4 | 4 | -0.05 (-1.23%) | 634,000 |
20 Dec 2004 | HKD | 4.025 | 4.075 | 4.025 | 4.05 | 4.05 | +0.025 (+0.62%) | 60,000 |
17 Dec 2004 | HKD | 4.125 | 4.125 | 4.025 | 4.025 | 4.025 | -0.1 (-2.42%) | 515,000 |
16 Dec 2004 | HKD | 4.125 | 4.125 | 4.025 | 4.125 | 4.125 | -0.025 (-0.60%) | 453,000 |
15 Dec 2004 | HKD | 4.025 | 4.15 | 4.025 | 4.15 | 4.15 | +0.125 (+3.11%) | 767,000 |
14 Dec 2004 | HKD | 4.05 | 4.05 | 4 | 4.025 | 4.025 | -0.025 (-0.62%) | 281,000 |
13 Dec 2004 | HKD | 4.05 | 4.075 | 4.025 | 4.05 | 4.05 | -0.025 (-0.61%) | 150,000 |
10 Dec 2004 | HKD | 4.025 | 4.1 | 4.025 | 4.075 | 4.075 | +0.075 (+1.88%) | 105,000 |
9 Dec 2004 | HKD | 4 | 4.025 | 3.975 | 4 | 4 | -0.05 (-1.23%) | 464,000 |
8 Dec 2004 | HKD | 4.1 | 4.1 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 855,000 |
7 Dec 2004 | HKD | 4.125 | 4.15 | 4.1 | 4.1 | 4.1 | -0.075 (-1.80%) | 163,000 |
6 Dec 2004 | HKD | 4.1 | 4.175 | 4.075 | 4.175 | 4.175 | +0.075 (+1.83%) | 350,000 |
3 Dec 2004 | HKD | 4.175 | 4.175 | 4.1 | 4.1 | 4.1 | -0.075 (-1.80%) | 605,000 |
2 Dec 2004 | HKD | 4.2 | 4.2 | 4.125 | 4.175 | 4.175 | -0.025 (-0.60%) | 786,000 |
1 Dec 2004 | HKD | 4.225 | 4.25 | 4.175 | 4.2 | 4.2 | -0.05 (-1.18%) | 325,000 |
30 Nov 2004 | HKD | 4.25 | 4.275 | 4.25 | 4.25 | 4.25 | -0.025 (-0.58%) | 106,000 |
29 Nov 2004 | HKD | 4.325 | 4.325 | 4.275 | 4.275 | 4.275 | -0.05 (-1.16%) | 24,000 |
26 Nov 2004 | HKD | 4.35 | 4.375 | 4.3 | 4.325 | 4.325 | +0.025 (+0.58%) | 196,000 |
25 Nov 2004 | HKD | 4.3 | 4.325 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 167,000 |
24 Nov 2004 | HKD | 4.3 | 4.3 | 4.275 | 4.3 | 4.3 | +0.025 (+0.58%) | 226,000 |
23 Nov 2004 | HKD | 4.25 | 4.35 | 4.25 | 4.275 | 4.275 | +0.025 (+0.59%) | 264,000 |
22 Nov 2004 | HKD | 4.25 | 4.325 | 4.225 | 4.25 | 4.25 | -0.05 (-1.16%) | 353,000 |
19 Nov 2004 | HKD | 4.3 | 4.375 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 1,245,000 |
18 Nov 2004 | HKD | 4.25 | 4.35 | 4.225 | 4.3 | 4.3 | +0.075 (+1.78%) | 1,035,000 |
17 Nov 2004 | HKD | 4.3 | 4.325 | 4.225 | 4.225 | 4.225 | -0.05 (-1.17%) | 423,000 |
16 Nov 2004 | HKD | 4.4 | 4.425 | 4.275 | 4.275 | 4.275 | -0.075 (-1.72%) | 653,000 |
15 Nov 2004 | HKD | 4.55 | 4.65 | 4.3 | 4.35 | 4.35 | -0.125 (-2.79%) | 974,000 |
12 Nov 2004 | HKD | 4.525 | 4.7 | 4.45 | 4.475 | 4.475 | +0.025 (+0.56%) | 1,721,000 |
11 Nov 2004 | HKD | 4.425 | 4.575 | 4.4 | 4.45 | 4.45 | +0.025 (+0.56%) | 1,114,000 |