Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | HKD | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 49,562,000 |
29 Dec 2004 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.04 (+3.64%) | 17,438,000 |
28 Dec 2004 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 11,402,000 |
27 Dec 2004 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 15,730,000 |
23 Dec 2004 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 6,226,555 |
22 Dec 2004 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,364,000 |
21 Dec 2004 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 2,674,000 |
20 Dec 2004 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,800,000 |
17 Dec 2004 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,738,000 |
16 Dec 2004 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,732,000 |
15 Dec 2004 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,572,000 |
14 Dec 2004 | HKD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 3,626,000 |
13 Dec 2004 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 10,328,000 |
10 Dec 2004 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 7,836,000 |
9 Dec 2004 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,182,000 |
8 Dec 2004 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 7,016,000 |
7 Dec 2004 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,710,000 |
6 Dec 2004 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,426,380 |
3 Dec 2004 | HKD | 1.1 | 1.11 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 14,932,000 |
2 Dec 2004 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 10,794,000 |
1 Dec 2004 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 16,178,000 |
30 Nov 2004 | HKD | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 17,896,000 |
29 Nov 2004 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 8,744,000 |
26 Nov 2004 | HKD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 8,008,000 |
25 Nov 2004 | HKD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 14,888,000 |
24 Nov 2004 | HKD | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 15,352,000 |
23 Nov 2004 | HKD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 14,796,000 |
22 Nov 2004 | HKD | 1.1 | 1.13 | 1.08 | 1.13 | 1.13 | +0.02 (+1.80%) | 19,970,000 |
19 Nov 2004 | HKD | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 24,990,000 |