Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | HKD | 1.36 | 1.44 | 1.35 | 1.42 | 1.2638 | +0.06 (+4.41%) | 20,042,320 |
24 Nov 2004 | HKD | 1.34 | 1.36 | 1.34 | 1.36 | 1.2104 | +0.01 (+0.74%) | 10,392,147 |
23 Nov 2004 | HKD | 1.34 | 1.35 | 1.33 | 1.35 | 1.2015 | +0.01 (+0.75%) | 3,312,395 |
22 Nov 2004 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.1926 | -0.01 (-0.74%) | 4,419,160 |
19 Nov 2004 | HKD | 1.36 | 1.37 | 1.33 | 1.35 | 1.2015 | 0.0 (0.0%) | 5,316,474 |
18 Nov 2004 | HKD | 1.35 | 1.35 | 1.33 | 1.35 | 1.2015 | 0.0 (0.0%) | 4,092,000 |
17 Nov 2004 | HKD | 1.34 | 1.37 | 1.33 | 1.35 | 1.2015 | +0.01 (+0.75%) | 6,668,218 |
16 Nov 2004 | HKD | 1.29 | 1.34 | 1.28 | 1.34 | 1.1926 | +0.05 (+3.88%) | 8,307,903 |
15 Nov 2004 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.1481 | -0.02 (-1.53%) | 8,974,109 |
12 Nov 2004 | HKD | 1.31 | 1.32 | 1.28 | 1.31 | 1.1659 | +0.01 (+0.77%) | 8,365,155 |
11 Nov 2004 | HKD | 1.34 | 1.34 | 1.3 | 1.3 | 1.157 | -0.04 (-2.99%) | 6,513,672 |
10 Nov 2004 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 1.1926 | +0.02 (+1.52%) | 1,347,120 |
9 Nov 2004 | HKD | 1.33 | 1.34 | 1.31 | 1.32 | 1.1748 | -0.01 (-0.75%) | 916,664 |
8 Nov 2004 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.1837 | 0.0 (0.0%) | 1,304,420 |
5 Nov 2004 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 1.1837 | 0.0 (0.0%) | 1,053,200 |
4 Nov 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.1837 | -0.01 (-0.75%) | 1,041,015 |
3 Nov 2004 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 1.1926 | 0.0 (0.0%) | 390,010 |
2 Nov 2004 | HKD | 1.33 | 1.36 | 1.33 | 1.34 | 1.1926 | +0.01 (+0.75%) | 358,200 |
1 Nov 2004 | HKD | 1.36 | 1.37 | 1.33 | 1.33 | 1.1837 | -0.02 (-1.48%) | 1,611,909 |
29 Oct 2004 | HKD | 1.32 | 1.36 | 1.31 | 1.35 | 1.2015 | +0.03 (+2.27%) | 1,472,000 |
28 Oct 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 1.1748 | +0.01 (+0.76%) | 582,400 |
27 Oct 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 1.1659 | 0.0 (0.0%) | 288,400 |
26 Oct 2004 | HKD | 1.3 | 1.31 | 1.3 | 1.31 | 1.1659 | +0.01 (+0.77%) | 229,101 |
25 Oct 2004 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.157 | -0.03 (-2.26%) | 584,000 |
22 Oct 2004 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.1837 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 1.32 | 1.33 | 1.31 | 1.33 | 1.1837 | +0.01 (+0.76%) | 684,000 |
20 Oct 2004 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 1.1748 | +0.01 (+0.76%) | 550,200 |
19 Oct 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 1.1659 | -0.01 (-0.76%) | 543,600 |
18 Oct 2004 | HKD | 1.32 | 1.33 | 1.32 | 1.32 | 1.1748 | -0.01 (-0.75%) | 502,560 |
15 Oct 2004 | HKD | 1.31 | 1.33 | 1.31 | 1.33 | 1.1837 | -0.01 (-0.75%) | 198,400 |