Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | HKD | 1 | 1.1 | 1 | 1.02 | 0.51 | +0.02 (+2%) | 1,306,000 |
3 Nov 2004 | HKD | 0.99 | 1 | 0.98 | 1 | 0.5 | +0.01 (+1.01%) | 164,000 |
2 Nov 2004 | HKD | 1 | 1 | 0.98 | 0.99 | 0.495 | +0.01 (+1.02%) | 212,000 |
1 Nov 2004 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.49 | 0.0 (0.0%) | 20,000 |
29 Oct 2004 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.49 | 0.0 (0.0%) | 24,000 |
28 Oct 2004 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.49 | 0.0 (0.0%) | 236,000 |
27 Oct 2004 | HKD | 0.98 | 0.98 | 0.97 | 0.98 | 0.49 | 0.0 (0.0%) | 360,000 |
26 Oct 2004 | HKD | 1 | 1 | 0.98 | 0.98 | 0.49 | -0.02 (-2%) | 232,000 |
25 Oct 2004 | HKD | 1.03 | 1.03 | 1 | 1 | 0.5 | -0.03 (-2.91%) | 84,000 |
22 Oct 2004 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.515 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.515 | -0.01 (-0.96%) | 140,000 |
20 Oct 2004 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 0.52 | -0.01 (-0.95%) | 12,000 |
19 Oct 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.525 | 0.0 (0.0%) | 220,000 |
18 Oct 2004 | HKD | 1.02 | 1.05 | 1.02 | 1.05 | 0.525 | 0.0 (0.0%) | 77,000 |
15 Oct 2004 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.525 | +0.02 (+1.94%) | 140,000 |
14 Oct 2004 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 0.515 | -0.04 (-3.74%) | 140,000 |
13 Oct 2004 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 101,000 |
12 Oct 2004 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.535 | 0.0 (0.0%) | 100,000 |
11 Oct 2004 | HKD | 1.07 | 1.07 | 1.04 | 1.07 | 0.535 | +0.02 (+1.90%) | 60,000 |
8 Oct 2004 | HKD | 1.05 | 1.05 | 1.02 | 1.05 | 0.525 | 0.0 (0.0%) | 256,000 |
7 Oct 2004 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.525 | -0.02 (-1.87%) | 328,000 |
6 Oct 2004 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 0.535 | -0.03 (-2.73%) | 28,000 |
5 Oct 2004 | HKD | 1.05 | 1.1 | 1.05 | 1.1 | 0.55 | 0.0 (0.0%) | 140,000 |
4 Oct 2004 | HKD | 1.1 | 1.1 | 1.05 | 1.1 | 0.55 | 0.0 (0.0%) | 84,000 |
1 Oct 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.55 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 1.09 | 1.1 | 1.04 | 1.1 | 0.55 | 0.0 (0.0%) | 260,000 |
29 Sep 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.55 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 0.55 | 0.0 (0.0%) | 0 |
27 Sep 2004 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 0.55 | +0.06 (+5.77%) | 56,000 |
24 Sep 2004 | HKD | 1.08 | 1.08 | 1.04 | 1.04 | 0.52 | -0.05 (-4.59%) | 584,000 |