Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2005 | HKD | 0.32 | 0.32 | 0.29 | 0.29 | 2.32 | +0.005 (+1.75%) | 50,250 |
20 Jan 2005 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 2.28 | -0.065 (-18.57%) | 1,500 |
19 Jan 2005 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 2.8 | +0.02 (+6.06%) | 3,000 |
18 Jan 2005 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 2.64 | +0.01 (+3.13%) | 14,250 |
17 Jan 2005 | HKD | 0.35 | 0.35 | 0.32 | 0.32 | 2.56 | +0.01 (+3.23%) | 36,000 |
14 Jan 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.48 | -0.005 (-1.59%) | 0 |
13 Jan 2005 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 2.52 | -0.005 (-1.56%) | 0 |
12 Jan 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 2.56 | 0.0 (0.0%) | 7,500 |
11 Jan 2005 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 2.56 | +0.005 (+1.59%) | 9,000 |
10 Jan 2005 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 2.52 | +0.015 (+5%) | 0 |
7 Jan 2005 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 2.4 | +0.025 (+9.09%) | 21,750 |
6 Jan 2005 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.2 | 0.0 (0.0%) | 9,750 |
5 Jan 2005 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 2.2 | -0.035 (-11.29%) | 3,750 |
4 Jan 2005 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 2.48 | -0.01 (-3.13%) | 0 |
3 Jan 2005 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 2.56 | 0.0 (0.0%) | 0 |
31 Dec 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 2.56 | +0.02 (+6.67%) | 2,250 |
30 Dec 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 2.4 | 0.0 (0.0%) | 0 |
29 Dec 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 2.4 | +0.01 (+3.45%) | 750 |
28 Dec 2004 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 2.32 | +0.02 (+7.41%) | 32,250 |
27 Dec 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.16 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 2.16 | -0.01 (-3.57%) | 13,500 |
23 Dec 2004 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 2.24 | -0.01 (-3.45%) | 21,000 |
22 Dec 2004 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 2.32 | -0.01 (-3.33%) | 39,750 |
21 Dec 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 2.4 | -0.01 (-3.23%) | 9,750 |
20 Dec 2004 | HKD | 0.32 | 0.32 | 0.3 | 0.31 | 2.48 | -0.02 (-6.06%) | 8,250 |
17 Dec 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 2.64 | 0.0 (0.0%) | 0 |
16 Dec 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 2.64 | 0.0 (0.0%) | 12,000 |
15 Dec 2004 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 2.64 | +0.02 (+6.45%) | 12,000 |
14 Dec 2004 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 2.48 | +0.01 (+3.33%) | 12,750 |
13 Dec 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 2.4 | 0.0 (0.0%) | 0 |