Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | HKD | 3.35 | 3.45 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 421,800 |
19 Jan 2005 | HKD | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 165,000 |
18 Jan 2005 | HKD | 3.275 | 3.325 | 3.275 | 3.3 | 3.3 | +0.075 (+2.33%) | 44,200 |
17 Jan 2005 | HKD | 3.225 | 3.225 | 3.2 | 3.225 | 3.225 | 0.0 (0.0%) | 186,000 |
14 Jan 2005 | HKD | 3.2 | 3.225 | 3.2 | 3.225 | 3.225 | -0.025 (-0.77%) | 33,904 |
13 Jan 2005 | HKD | 3.225 | 3.275 | 3.225 | 3.25 | 3.25 | 0.0 (0.0%) | 43,000 |
12 Jan 2005 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 60,000 |
11 Jan 2005 | HKD | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 90,200 |
10 Jan 2005 | HKD | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 137,600 |
7 Jan 2005 | HKD | 3.325 | 3.325 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 462,000 |
6 Jan 2005 | HKD | 3.3 | 3.35 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 54,000 |
5 Jan 2005 | HKD | 3.3 | 3.325 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 198,045 |
4 Jan 2005 | HKD | 3.3 | 3.35 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 568,000 |
3 Jan 2005 | HKD | 3.375 | 3.375 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 493,308 |
31 Dec 2004 | HKD | 3.325 | 3.325 | 3.25 | 3.3 | 3.3 | +0.025 (+0.76%) | 138,000 |
30 Dec 2004 | HKD | 3.4 | 3.4 | 3.275 | 3.275 | 3.275 | -0.125 (-3.68%) | 564,000 |
29 Dec 2004 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | -0.075 (-2.16%) | 371,800 |
28 Dec 2004 | HKD | 3.425 | 3.5 | 3.425 | 3.475 | 3.475 | -0.005 (-0.14%) | 238,000 |
27 Dec 2004 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +0.005 (+0.14%) | 0 |
24 Dec 2004 | HKD | 3.45 | 3.475 | 3.35 | 3.475 | 3.475 | -0.025 (-0.71%) | 282,000 |
23 Dec 2004 | HKD | 3.625 | 3.7 | 3.475 | 3.5 | 3.5 | -0.075 (-2.10%) | 518,400 |
22 Dec 2004 | HKD | 3.6 | 3.6 | 3.525 | 3.575 | 3.575 | -0.05 (-1.38%) | 476,000 |
21 Dec 2004 | HKD | 3.65 | 3.675 | 3.6 | 3.625 | 3.625 | -0.025 (-0.68%) | 491,000 |
20 Dec 2004 | HKD | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.1 (+2.82%) | 586,400 |
17 Dec 2004 | HKD | 3.5 | 3.6 | 3.45 | 3.55 | 3.55 | +0.075 (+2.16%) | 940,600 |
16 Dec 2004 | HKD | 3.5 | 3.5 | 3.425 | 3.475 | 3.475 | -0.025 (-0.71%) | 272,400 |
15 Dec 2004 | HKD | 3.35 | 3.525 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 1,277,900 |
14 Dec 2004 | HKD | 3.375 | 3.375 | 3.3 | 3.35 | 3.35 | -0.025 (-0.74%) | 440,000 |
13 Dec 2004 | HKD | 3.425 | 3.45 | 3.3 | 3.375 | 3.375 | -0.025 (-0.74%) | 804,000 |
10 Dec 2004 | HKD | 3.425 | 3.475 | 3.325 | 3.4 | 3.4 | -0.075 (-2.16%) | 1,248,600 |