Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 3.8181 | -0.02 (-3.23%) | 410,000 |
19 Jan 2005 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 3.9454 | +0.02 (+3.33%) | 2,112,000 |
18 Jan 2005 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 3.8181 | +0.01 (+1.69%) | 760,000 |
17 Jan 2005 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 3.7545 | +0.01 (+1.72%) | 740,000 |
14 Jan 2005 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 3.6909 | -0.01 (-1.69%) | 278,000 |
13 Jan 2005 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 3.7545 | -0.01 (-1.67%) | 452,000 |
12 Jan 2005 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 3.8181 | +0.02 (+3.45%) | 796,000 |
11 Jan 2005 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 3.6909 | -0.01 (-1.69%) | 560,000 |
10 Jan 2005 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 3.7545 | 0.0 (0.0%) | 0 |
7 Jan 2005 | HKD | 0.58 | 0.59 | 0.56 | 0.59 | 3.7545 | 0.0 (0.0%) | 1,044,000 |
6 Jan 2005 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 3.7545 | 0.0 (0.0%) | 486,000 |
5 Jan 2005 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 3.7545 | -0.01 (-1.67%) | 660,000 |
4 Jan 2005 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 3.8181 | 0.0 (0.0%) | 400,000 |
3 Jan 2005 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3.8181 | 0.0 (0.0%) | 348,000 |
31 Dec 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3.8181 | 0.0 (0.0%) | 50,000 |
30 Dec 2004 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 3.8181 | 0.0 (0.0%) | 630,000 |
29 Dec 2004 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 3.8181 | 0.0 (0.0%) | 358,000 |
28 Dec 2004 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 3.8181 | 0.0 (0.0%) | 714,000 |
27 Dec 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3.8181 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.59 | 0.61 | 0.58 | 0.6 | 3.8181 | +0.01 (+1.69%) | 800,000 |
23 Dec 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 3.7545 | +0.02 (+3.51%) | 500,000 |
22 Dec 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 3.6272 | 0.0 (0.0%) | 494,000 |
21 Dec 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 3.6272 | 0.0 (0.0%) | 190,000 |
20 Dec 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 3.6272 | +0.01 (+1.79%) | 514,000 |
17 Dec 2004 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 3.5636 | -0.02 (-3.45%) | 300,000 |
16 Dec 2004 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 3.6909 | -0.01 (-1.69%) | 360,000 |
15 Dec 2004 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 3.7545 | +0.02 (+3.51%) | 326,000 |
14 Dec 2004 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 3.6272 | 0.0 (0.0%) | 696,000 |
13 Dec 2004 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 3.6272 | -0.02 (-3.39%) | 384,000 |
10 Dec 2004 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 3.7545 | +0.02 (+3.51%) | 562,000 |