Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | HKD | 3.325 | 3.525 | 3.2 | 3.475 | 3.475 | +0.15 (+4.51%) | 4,144,600 |
8 Dec 2004 | HKD | 3.1 | 3.775 | 3.1 | 3.325 | 3.325 | +0.225 (+7.26%) | 5,444,208 |
7 Dec 2004 | HKD | 3.15 | 3.175 | 3.075 | 3.1 | 3.1 | -0.025 (-0.80%) | 435,000 |
6 Dec 2004 | HKD | 3.175 | 3.175 | 3.075 | 3.125 | 3.125 | -0.025 (-0.79%) | 323,000 |
3 Dec 2004 | HKD | 3.125 | 3.175 | 3.075 | 3.15 | 3.15 | +0.05 (+1.61%) | 522,560 |
2 Dec 2004 | HKD | 3.025 | 3.15 | 3 | 3.1 | 3.1 | +0.075 (+2.48%) | 334,200 |
1 Dec 2004 | HKD | 3.05 | 3.05 | 2.95 | 3.025 | 3.025 | -0.025 (-0.82%) | 351,000 |
30 Nov 2004 | HKD | 2.85 | 3.05 | 2.85 | 3.05 | 3.05 | +0.2 (+7.02%) | 901,907 |
29 Nov 2004 | HKD | 2.775 | 2.85 | 2.775 | 2.85 | 2.85 | +0.075 (+2.70%) | 190,985 |
26 Nov 2004 | HKD | 2.75 | 2.8 | 2.75 | 2.775 | 2.775 | +0.05 (+1.83%) | 376,500 |
25 Nov 2004 | HKD | 2.7 | 2.725 | 2.7 | 2.725 | 2.725 | -0.025 (-0.91%) | 219,000 |
24 Nov 2004 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 101,100 |
23 Nov 2004 | HKD | 2.725 | 2.725 | 2.7 | 2.7 | 2.7 | -0.025 (-0.92%) | 90,000 |
22 Nov 2004 | HKD | 2.75 | 2.75 | 2.725 | 2.725 | 2.725 | 0.0 (0.0%) | 32,072 |
19 Nov 2004 | HKD | 2.7 | 2.75 | 2.7 | 2.725 | 2.725 | +0.025 (+0.93%) | 112,000 |
18 Nov 2004 | HKD | 2.675 | 2.725 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 135,404 |
17 Nov 2004 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.025 (-0.92%) | 34,300 |
16 Nov 2004 | HKD | 2.7 | 2.725 | 2.7 | 2.725 | 2.725 | +0.025 (+0.93%) | 46,400 |
15 Nov 2004 | HKD | 2.7 | 2.7 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 91,000 |
12 Nov 2004 | HKD | 2.675 | 2.725 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 162,200 |
11 Nov 2004 | HKD | 2.65 | 2.675 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 44,000 |
10 Nov 2004 | HKD | 2.675 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 27,000 |
9 Nov 2004 | HKD | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 50,000 |
8 Nov 2004 | HKD | 2.525 | 2.725 | 2.525 | 2.7 | 2.7 | 0.0 (0.0%) | 101,000 |
5 Nov 2004 | HKD | 2.675 | 2.75 | 2.65 | 2.7 | 2.7 | +0.025 (+0.93%) | 299,200 |
4 Nov 2004 | HKD | 2.625 | 2.675 | 2.625 | 2.675 | 2.675 | +0.05 (+1.90%) | 125,000 |
3 Nov 2004 | HKD | 2.6 | 2.625 | 2.6 | 2.625 | 2.625 | -0.025 (-0.94%) | 60,000 |
2 Nov 2004 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.1 (+3.92%) | 10,000 |
1 Nov 2004 | HKD | 2.55 | 2.65 | 2.55 | 2.55 | 2.55 | -0.1 (-3.77%) | 20,000 |
29 Oct 2004 | HKD | 2.65 | 2.65 | 2.625 | 2.65 | 2.65 | 0.0 (0.0%) | 220,600 |