Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | HKD | 1.45 | 1.48 | 1.43 | 1.43 | 1.3 | +0.02 (+1.42%) | 248,000 |
5 Jan 2005 | HKD | 1.4 | 1.43 | 1.38 | 1.41 | 1.2818 | -0.01 (-0.70%) | 158,000 |
4 Jan 2005 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.2909 | -0.02 (-1.39%) | 198,000 |
3 Jan 2005 | HKD | 1.45 | 1.45 | 1.44 | 1.44 | 1.3091 | 0.0 (0.0%) | 40,000 |
31 Dec 2004 | HKD | 1.44 | 1.46 | 1.44 | 1.44 | 1.3091 | +0.01 (+0.70%) | 60,000 |
30 Dec 2004 | HKD | 1.46 | 1.47 | 1.43 | 1.43 | 1.3 | -0.08 (-5.30%) | 396,000 |
29 Dec 2004 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.3727 | 0.0 (0.0%) | 0 |
28 Dec 2004 | HKD | 1.48 | 1.51 | 1.46 | 1.51 | 1.3727 | +0.01 (+0.67%) | 72,000 |
27 Dec 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.3636 | +0.03 (+2.04%) | 50,000 |
23 Dec 2004 | HKD | 1.35 | 1.48 | 1.35 | 1.47 | 1.3364 | +0.09 (+6.52%) | 342,000 |
22 Dec 2004 | HKD | 1.49 | 1.49 | 1.38 | 1.38 | 1.2545 | -0.1 (-6.76%) | 678,000 |
21 Dec 2004 | HKD | 1.55 | 1.55 | 1.48 | 1.48 | 1.3455 | -0.05 (-3.27%) | 504,000 |
20 Dec 2004 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.3909 | -0.04 (-2.55%) | 314,000 |
17 Dec 2004 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 1.4273 | -0.01 (-0.63%) | 446,000 |
16 Dec 2004 | HKD | 1.61 | 1.62 | 1.54 | 1.58 | 1.4364 | -0.03 (-1.86%) | 516,000 |
15 Dec 2004 | HKD | 1.59 | 1.61 | 1.57 | 1.61 | 1.4636 | -0.01 (-0.62%) | 194,000 |
14 Dec 2004 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 1.4727 | -0.01 (-0.61%) | 54,000 |
13 Dec 2004 | HKD | 1.63 | 1.64 | 1.62 | 1.63 | 1.4818 | -0.04 (-2.40%) | 312,000 |
10 Dec 2004 | HKD | 1.64 | 1.67 | 1.64 | 1.67 | 1.5182 | -0.02 (-1.18%) | 48,000 |
9 Dec 2004 | HKD | 1.7 | 1.7 | 1.69 | 1.69 | 1.5364 | 0.0 (0.0%) | 30,000 |
8 Dec 2004 | HKD | 1.68 | 1.69 | 1.68 | 1.69 | 1.5364 | -0.02 (-1.17%) | 74,000 |
7 Dec 2004 | HKD | 1.67 | 1.71 | 1.67 | 1.71 | 1.5545 | +0.04 (+2.40%) | 10,000 |
6 Dec 2004 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.5182 | -0.01 (-0.60%) | 30,000 |
3 Dec 2004 | HKD | 1.66 | 1.68 | 1.66 | 1.68 | 1.5273 | -0.03 (-1.75%) | 84,000 |
2 Dec 2004 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 1.5545 | +0.01 (+0.59%) | 90,000 |
1 Dec 2004 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.5455 | +0.02 (+1.19%) | 208,000 |
30 Nov 2004 | HKD | 1.69 | 1.69 | 1.68 | 1.68 | 1.5273 | 0.0 (0.0%) | 180,000 |
29 Nov 2004 | HKD | 1.65 | 1.68 | 1.65 | 1.68 | 1.5273 | +0.03 (+1.82%) | 298,000 |
26 Nov 2004 | HKD | 1.68 | 1.68 | 1.65 | 1.65 | 1.5 | -0.03 (-1.79%) | 108,000 |