Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | HKD | 0.222 | 0.225 | 0.216 | 0.217 | 4.34 | -0.003 (-1.36%) | 8,650,000 |
1 Dec 2004 | HKD | 0.21 | 0.226 | 0.21 | 0.22 | 4.4 | +0.011 (+5.26%) | 18,530,000 |
30 Nov 2004 | HKD | 0.191 | 0.21 | 0.19 | 0.209 | 4.18 | +0.018 (+9.42%) | 12,720,000 |
29 Nov 2004 | HKD | 0.175 | 0.191 | 0.17 | 0.191 | 3.82 | +0.008 (+4.37%) | 5,640,000 |
26 Nov 2004 | HKD | 0.185 | 0.185 | 0.173 | 0.183 | 3.66 | -0.01 (-5.18%) | 1,240,000 |
25 Nov 2004 | HKD | 0.206 | 0.206 | 0.19 | 0.193 | 3.86 | -0.017 (-8.10%) | 4,130,000 |
24 Nov 2004 | HKD | 0.21 | 0.21 | 0.2 | 0.21 | 4.2 | -0.003 (-1.41%) | 1,850,000 |
23 Nov 2004 | HKD | 0.21 | 0.226 | 0.21 | 0.213 | 4.26 | +0.013 (+6.50%) | 7,570,000 |
22 Nov 2004 | HKD | 0.184 | 0.22 | 0.183 | 0.2 | 4 | +0.011 (+5.82%) | 7,500,000 |
19 Nov 2004 | HKD | 0.177 | 0.19 | 0.171 | 0.189 | 3.78 | +0.018 (+10.53%) | 4,530,000 |
18 Nov 2004 | HKD | 0.145 | 0.178 | 0.145 | 0.171 | 3.42 | +0.033 (+23.91%) | 4,050,000 |
17 Nov 2004 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
16 Nov 2004 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
15 Nov 2004 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 2.76 | 0.0 (0.0%) | 0 |
12 Nov 2004 | HKD | 0.134 | 0.153 | 0.134 | 0.138 | 2.76 | +0.001 (+0.73%) | 8,360,000 |
11 Nov 2004 | HKD | 0.133 | 0.137 | 0.132 | 0.137 | 2.74 | +0.004 (+3.01%) | 4,310,000 |
10 Nov 2004 | HKD | 0.128 | 0.135 | 0.128 | 0.133 | 2.66 | +0.001 (+0.76%) | 3,460,000 |
9 Nov 2004 | HKD | 0.127 | 0.132 | 0.127 | 0.132 | 2.64 | 0.0 (0.0%) | 4,270,000 |
8 Nov 2004 | HKD | 0.128 | 0.133 | 0.125 | 0.132 | 2.64 | -0.001 (-0.75%) | 4,670,000 |
5 Nov 2004 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 2.66 | +0.005 (+3.91%) | 750,000 |
4 Nov 2004 | HKD | 0.131 | 0.131 | 0.124 | 0.128 | 2.56 | -0.002 (-1.54%) | 7,610,000 |
3 Nov 2004 | HKD | 0.131 | 0.135 | 0.126 | 0.13 | 2.6 | -0.009 (-6.47%) | 2,550,000 |
2 Nov 2004 | HKD | 0.14 | 0.145 | 0.135 | 0.139 | 2.78 | -0.005 (-3.47%) | 3,930,000 |
1 Nov 2004 | HKD | 0.137 | 0.144 | 0.137 | 0.144 | 2.88 | +0.006 (+4.35%) | 480,000 |
29 Oct 2004 | HKD | 0.14 | 0.141 | 0.137 | 0.138 | 2.76 | +0.001 (+0.73%) | 8,510,000 |
28 Oct 2004 | HKD | 0.135 | 0.145 | 0.133 | 0.137 | 2.74 | +0.002 (+1.48%) | 1,530,000 |
27 Oct 2004 | HKD | 0.13 | 0.135 | 0.127 | 0.135 | 2.7 | 0.0 (0.0%) | 3,700,000 |
26 Oct 2004 | HKD | 0.126 | 0.137 | 0.126 | 0.135 | 2.7 | +0.009 (+7.14%) | 5,280,000 |
25 Oct 2004 | HKD | 0.122 | 0.126 | 0.122 | 0.126 | 2.52 | 0.0 (0.0%) | 7,160,000 |
22 Oct 2004 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 2.52 | 0.0 (0.0%) | 0 |