Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 6,447,000 |
1 Dec 2004 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 6,498,000 |
30 Nov 2004 | HKD | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 9,766,000 |
29 Nov 2004 | HKD | 1.58 | 1.61 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 21,342,000 |
26 Nov 2004 | HKD | 1.5 | 1.58 | 1.49 | 1.56 | 1.56 | +0.08 (+5.41%) | 43,656,000 |
25 Nov 2004 | HKD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 7,216,000 |
24 Nov 2004 | HKD | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 4,354,000 |
23 Nov 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,738,000 |
22 Nov 2004 | HKD | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,052,000 |
19 Nov 2004 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 4,246,000 |
18 Nov 2004 | HKD | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 4,572,000 |
17 Nov 2004 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,888,000 |
16 Nov 2004 | HKD | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 7,886,000 |
15 Nov 2004 | HKD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 13,620,000 |
12 Nov 2004 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 4,588,000 |
11 Nov 2004 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,416,000 |
10 Nov 2004 | HKD | 1.5 | 1.55 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 8,574,000 |
9 Nov 2004 | HKD | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 5,022,000 |
8 Nov 2004 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 3,728,000 |
5 Nov 2004 | HKD | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 4,654,000 |
4 Nov 2004 | HKD | 1.52 | 1.54 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 7,082,000 |
3 Nov 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 8,506,000 |
2 Nov 2004 | HKD | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,622,000 |
1 Nov 2004 | HKD | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 12,398,000 |
29 Oct 2004 | HKD | 1.51 | 1.52 | 1.47 | 1.5 | 1.5 | -0.07 (-4.46%) | 15,296,000 |
28 Oct 2004 | HKD | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 9,260,000 |
27 Oct 2004 | HKD | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,410,000 |
26 Oct 2004 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 4,462,000 |
25 Oct 2004 | HKD | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 6,080,000 |
22 Oct 2004 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |