Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | HKD | 0.61 | 0.61 | 0.57 | 0.57 | 3.6272 | -0.02 (-3.39%) | 1,202,000 |
8 Dec 2004 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 3.7545 | 0.0 (0.0%) | 378,000 |
7 Dec 2004 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 3.7545 | +0.03 (+5.36%) | 1,232,000 |
6 Dec 2004 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 3.5636 | -0.04 (-6.67%) | 1,156,000 |
3 Dec 2004 | HKD | 0.67 | 0.69 | 0.57 | 0.6 | 3.8181 | -0.02 (-3.23%) | 16,456,000 |
2 Dec 2004 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 3.9454 | 0.0 (0.0%) | 0 |
1 Dec 2004 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 3.9454 | 0.0 (0.0%) | 1,132,000 |
30 Nov 2004 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 3.9454 | 0.0 (0.0%) | 618,000 |
29 Nov 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 3.9454 | +0.02 (+3.33%) | 578,000 |
26 Nov 2004 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 3.8181 | -0.03 (-4.76%) | 160,000 |
25 Nov 2004 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 4.0091 | 0.0 (0.0%) | 698,000 |
24 Nov 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 4.0091 | 0.0 (0.0%) | 742,000 |
23 Nov 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 4.0091 | +0.01 (+1.61%) | 2,294,000 |
22 Nov 2004 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 3.9454 | 0.0 (0.0%) | 1,556,000 |
19 Nov 2004 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 3.9454 | +0.03 (+5.08%) | 1,546,000 |
18 Nov 2004 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 3.7545 | -0.01 (-1.67%) | 480,000 |
17 Nov 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3.8181 | 0.0 (0.0%) | 370,000 |
16 Nov 2004 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 3.8181 | -0.02 (-3.23%) | 334,000 |
15 Nov 2004 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 3.9454 | 0.0 (0.0%) | 882,000 |
12 Nov 2004 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 3.9454 | 0.0 (0.0%) | 804,000 |
11 Nov 2004 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 3.9454 | +0.02 (+3.33%) | 420,000 |
10 Nov 2004 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 3.8181 | -0.02 (-3.23%) | 1,182,000 |
9 Nov 2004 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 3.9454 | +0.01 (+1.64%) | 530,000 |
8 Nov 2004 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 3.8818 | -0.01 (-1.61%) | 1,060,000 |
5 Nov 2004 | HKD | 0.62 | 0.64 | 0.6 | 0.62 | 3.9454 | -0.01 (-1.59%) | 2,932,000 |
4 Nov 2004 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 4.0091 | +0.01 (+1.61%) | 2,600,000 |
3 Nov 2004 | HKD | 0.58 | 0.65 | 0.57 | 0.62 | 3.9454 | +0.04 (+6.90%) | 6,656,000 |
2 Nov 2004 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 3.6909 | +0.01 (+1.75%) | 1,380,000 |
1 Nov 2004 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 3.6272 | +0.01 (+1.79%) | 894,000 |
29 Oct 2004 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 3.5636 | +0.01 (+1.82%) | 1,370,000 |