Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | HKD | 0.205 | 0.205 | 0.199 | 0.199 | 3.98 | -0.003 (-1.49%) | 1,450,000 |
12 Jan 2005 | HKD | 0.203 | 0.203 | 0.197 | 0.202 | 4.04 | -0.001 (-0.49%) | 3,320,000 |
11 Jan 2005 | HKD | 0.204 | 0.205 | 0.2 | 0.203 | 4.06 | -0.001 (-0.49%) | 2,450,000 |
10 Jan 2005 | HKD | 0.202 | 0.204 | 0.2 | 0.204 | 4.08 | +0.003 (+1.49%) | 680,000 |
7 Jan 2005 | HKD | 0.203 | 0.203 | 0.195 | 0.201 | 4.02 | -0.002 (-0.99%) | 4,570,000 |
6 Jan 2005 | HKD | 0.207 | 0.207 | 0.203 | 0.203 | 4.06 | -0.001 (-0.49%) | 1,130,000 |
5 Jan 2005 | HKD | 0.202 | 0.209 | 0.201 | 0.204 | 4.08 | 0.0 (0.0%) | 3,480,000 |
4 Jan 2005 | HKD | 0.207 | 0.207 | 0.203 | 0.204 | 4.08 | -0.004 (-1.92%) | 3,240,000 |
3 Jan 2005 | HKD | 0.21 | 0.21 | 0.206 | 0.208 | 4.16 | 0.0 (0.0%) | 1,650,000 |
31 Dec 2004 | HKD | 0.21 | 0.21 | 0.203 | 0.208 | 4.16 | 0.0 (0.0%) | 2,170,000 |
30 Dec 2004 | HKD | 0.21 | 0.21 | 0.208 | 0.208 | 4.16 | -0.002 (-0.95%) | 3,000,000 |
29 Dec 2004 | HKD | 0.213 | 0.216 | 0.207 | 0.21 | 4.2 | -0.001 (-0.47%) | 4,290,000 |
28 Dec 2004 | HKD | 0.209 | 0.22 | 0.208 | 0.211 | 4.22 | +0.002 (+0.96%) | 7,830,000 |
27 Dec 2004 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 4.18 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 4.18 | 0.0 (0.0%) | 200,000 |
23 Dec 2004 | HKD | 0.209 | 0.211 | 0.206 | 0.209 | 4.18 | 0.0 (0.0%) | 1,790,000 |
22 Dec 2004 | HKD | 0.211 | 0.211 | 0.205 | 0.209 | 4.18 | +0.001 (+0.48%) | 2,170,000 |
21 Dec 2004 | HKD | 0.215 | 0.215 | 0.207 | 0.208 | 4.16 | -0.004 (-1.89%) | 3,380,000 |
20 Dec 2004 | HKD | 0.213 | 0.215 | 0.212 | 0.212 | 4.24 | -0.001 (-0.47%) | 4,560,000 |
17 Dec 2004 | HKD | 0.215 | 0.22 | 0.211 | 0.213 | 4.26 | -0.001 (-0.47%) | 10,600,000 |
16 Dec 2004 | HKD | 0.215 | 0.215 | 0.213 | 0.214 | 4.28 | +0.002 (+0.94%) | 6,200,000 |
15 Dec 2004 | HKD | 0.217 | 0.217 | 0.212 | 0.212 | 4.24 | -0.001 (-0.47%) | 3,020,000 |
14 Dec 2004 | HKD | 0.215 | 0.219 | 0.213 | 0.213 | 4.26 | -0.002 (-0.93%) | 3,700,000 |
13 Dec 2004 | HKD | 0.213 | 0.217 | 0.212 | 0.215 | 4.3 | +0.004 (+1.90%) | 5,900,000 |
10 Dec 2004 | HKD | 0.216 | 0.219 | 0.207 | 0.211 | 4.22 | +0.01 (+4.98%) | 2,890,000 |
9 Dec 2004 | HKD | 0.219 | 0.22 | 0.201 | 0.201 | 4.02 | -0.016 (-7.37%) | 3,440,000 |
8 Dec 2004 | HKD | 0.218 | 0.218 | 0.213 | 0.217 | 4.34 | -0.001 (-0.46%) | 6,150,000 |
7 Dec 2004 | HKD | 0.219 | 0.22 | 0.217 | 0.218 | 4.36 | -0.001 (-0.46%) | 5,690,000 |
6 Dec 2004 | HKD | 0.217 | 0.221 | 0.214 | 0.219 | 4.38 | +0.003 (+1.39%) | 6,750,000 |
3 Dec 2004 | HKD | 0.215 | 0.222 | 0.215 | 0.216 | 4.32 | -0.001 (-0.46%) | 10,570,000 |