Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | HKD | 2.85 | 2.875 | 2.8 | 2.875 | 2.875 | +0.075 (+2.68%) | 21,776,170 |
12 Jan 2005 | HKD | 2.7 | 2.8 | 2.675 | 2.8 | 2.8 | +0.1 (+3.70%) | 26,659,631 |
11 Jan 2005 | HKD | 2.775 | 2.8 | 2.675 | 2.7 | 2.7 | -0.1 (-3.57%) | 29,070,000 |
10 Jan 2005 | HKD | 2.8 | 2.8 | 2.675 | 2.8 | 2.8 | 0.0 (0.0%) | 21,125,000 |
7 Jan 2005 | HKD | 2.85 | 2.875 | 2.7 | 2.8 | 2.8 | -0.075 (-2.61%) | 56,092,000 |
6 Jan 2005 | HKD | 2.875 | 2.9 | 2.85 | 2.875 | 2.875 | -0.025 (-0.86%) | 22,290,000 |
5 Jan 2005 | HKD | 2.95 | 2.95 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 27,106,000 |
4 Jan 2005 | HKD | 3 | 3.025 | 2.925 | 2.95 | 2.95 | -0.05 (-1.67%) | 29,597,859 |
3 Jan 2005 | HKD | 3 | 3.025 | 2.975 | 3 | 3 | 0.0 (0.0%) | 6,659,000 |
31 Dec 2004 | HKD | 3 | 3.025 | 3 | 3 | 3 | 0.0 (0.0%) | 5,951,700 |
30 Dec 2004 | HKD | 3.025 | 3.05 | 3 | 3 | 3 | -0.025 (-0.83%) | 16,342,000 |
29 Dec 2004 | HKD | 3.05 | 3.05 | 3 | 3.025 | 3.025 | +0.025 (+0.83%) | 14,845,000 |
28 Dec 2004 | HKD | 3.05 | 3.075 | 3 | 3 | 3 | -0.05 (-1.64%) | 23,276,000 |
27 Dec 2004 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 3.025 | 3.075 | 3.025 | 3.05 | 3.05 | +0.025 (+0.83%) | 18,440,900 |
23 Dec 2004 | HKD | 3.025 | 3.075 | 3.025 | 3.025 | 3.025 | -0.025 (-0.82%) | 40,200,000 |
22 Dec 2004 | HKD | 3.125 | 3.125 | 3.025 | 3.05 | 3.05 | -0.05 (-1.61%) | 75,238,000 |
21 Dec 2004 | HKD | 3.1 | 3.15 | 3.1 | 3.1 | 3.1 | -0.025 (-0.80%) | 34,871,992 |
20 Dec 2004 | HKD | 3.1 | 3.125 | 3.075 | 3.125 | 3.125 | 0.0 (0.0%) | 51,910,398 |
17 Dec 2004 | HKD | 3.15 | 3.175 | 3.1 | 3.125 | 3.125 | -0.025 (-0.79%) | 104,191,203 |
16 Dec 2004 | HKD | 3.2 | 3.225 | 3.15 | 3.15 | 3.15 | -0.075 (-2.33%) | 161,165,500 |
15 Dec 2004 | HKD | 3.15 | 3.25 | 3.125 | 3.225 | 3.225 | 0.0 (0.0%) | 729,191,062 |