Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | HKD | 2.6353 | 2.6591 | 2.5641 | 2.6116 | 2.6116 | -0.048 (-1.79%) | 3,774,166 |
5 Jan 2005 | HKD | 2.6828 | 2.7066 | 2.6353 | 2.6591 | 2.6591 | -0.024 (-0.88%) | 6,907,264 |
4 Jan 2005 | HKD | 2.7066 | 2.7303 | 2.6828 | 2.6828 | 2.6828 | -0.024 (-0.88%) | 1,938,048 |
3 Jan 2005 | HKD | 2.7066 | 2.754 | 2.7066 | 2.7066 | 2.7066 | -0.024 (-0.87%) | 1,345,314 |
31 Dec 2004 | HKD | 2.754 | 2.754 | 2.7066 | 2.7303 | 2.7303 | +0.024 (+0.88%) | 718,147 |
30 Dec 2004 | HKD | 2.7303 | 2.7303 | 2.6591 | 2.7066 | 2.7066 | -0.024 (-0.87%) | 3,441,470 |
29 Dec 2004 | HKD | 2.7303 | 2.754 | 2.7303 | 2.7303 | 2.7303 | 0.0 (0.0%) | 1,654,159 |
28 Dec 2004 | HKD | 2.7066 | 2.754 | 2.7066 | 2.7303 | 2.7303 | -0.024 (-0.86%) | 2,316,075 |
27 Dec 2004 | HKD | 2.754 | 2.754 | 2.754 | 2.754 | 2.754 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 2.7778 | 2.7778 | 2.7066 | 2.754 | 2.754 | 0.0 (0.0%) | 3,354,124 |
23 Dec 2004 | HKD | 2.7778 | 2.7778 | 2.7066 | 2.754 | 2.754 | -0.048 (-1.70%) | 4,167,462 |
22 Dec 2004 | HKD | 2.8015 | 2.8015 | 2.7778 | 2.8015 | 2.8015 | 0.0 (0.0%) | 3,549,245 |
21 Dec 2004 | HKD | 2.8253 | 2.849 | 2.7778 | 2.8015 | 2.8015 | 0.0 (0.0%) | 4,848,437 |
20 Dec 2004 | HKD | 2.8015 | 2.8253 | 2.754 | 2.8015 | 2.8015 | 0.0 (0.0%) | 3,658,967 |
17 Dec 2004 | HKD | 2.7778 | 2.8015 | 2.7778 | 2.8015 | 2.8015 | +0.024 (+0.85%) | 7,930,225 |
16 Dec 2004 | HKD | 2.7066 | 2.8015 | 2.7066 | 2.7778 | 2.7778 | +0.048 (+1.74%) | 8,416,952 |
15 Dec 2004 | HKD | 2.7066 | 2.754 | 2.6353 | 2.7303 | 2.7303 | +0.024 (+0.88%) | 4,915,408 |
14 Dec 2004 | HKD | 2.6116 | 2.7066 | 2.6116 | 2.7066 | 2.7066 | +0.095 (+3.64%) | 3,420,884 |
13 Dec 2004 | HKD | 2.6828 | 2.7066 | 2.5878 | 2.6116 | 2.6116 | -0.071 (-2.65%) | 3,713,408 |
10 Dec 2004 | HKD | 2.8015 | 2.8015 | 2.6828 | 2.6828 | 2.6828 | -0.095 (-3.42%) | 2,655,142 |
9 Dec 2004 | HKD | 2.8015 | 2.8253 | 2.7066 | 2.7778 | 2.7778 | +0.119 (+4.46%) | 8,698,103 |
8 Dec 2004 | HKD | 2.6591 | 2.6828 | 2.6353 | 2.6591 | 2.6591 | 0.0 (0.0%) | 3,293,471 |
7 Dec 2004 | HKD | 2.6591 | 2.6591 | 2.6116 | 2.6591 | 2.6591 | +0.024 (+0.90%) | 1,965,847 |
6 Dec 2004 | HKD | 2.6591 | 2.6591 | 2.6116 | 2.6353 | 2.6353 | 0.0 (0.0%) | 2,737,434 |
3 Dec 2004 | HKD | 2.6116 | 2.6591 | 2.6116 | 2.6353 | 2.6353 | 0.0 (0.0%) | 2,790,227 |
2 Dec 2004 | HKD | 2.5878 | 2.6591 | 2.5878 | 2.6353 | 2.6353 | +0.071 (+2.78%) | 3,519,655 |
1 Dec 2004 | HKD | 2.5878 | 2.6116 | 2.5166 | 2.5641 | 2.5641 | -0.119 (-4.42%) | 6,450,262 |
30 Nov 2004 | HKD | 2.6591 | 2.6828 | 2.6116 | 2.6828 | 2.6828 | +0.024 (+0.89%) | 3,363,495 |
29 Nov 2004 | HKD | 2.6353 | 2.6828 | 2.6116 | 2.6591 | 2.6591 | +0.024 (+0.90%) | 4,448,929 |
26 Nov 2004 | HKD | 2.6828 | 2.7066 | 2.6353 | 2.6353 | 2.6353 | -0.024 (-0.90%) | 3,740,259 |