Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2004 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,042,000 |
29 Dec 2004 | HKD | 0.59 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 1,447,000 |
28 Dec 2004 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 549,000 |
27 Dec 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 325,000 |
23 Dec 2004 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 605,000 |
22 Dec 2004 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 789,000 |
21 Dec 2004 | HKD | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | -0.01 (-1.69%) | 6,506,000 |
20 Dec 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.03 (+5.36%) | 10,412,000 |
17 Dec 2004 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 7,517,000 |
16 Dec 2004 | HKD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.03 (-5%) | 3,355,000 |
15 Dec 2004 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 86,000 |
14 Dec 2004 | HKD | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | +0.02 (+3.39%) | 1,726,000 |
13 Dec 2004 | HKD | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 166,000 |
10 Dec 2004 | HKD | 0.62 | 0.65 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 1,163,000 |
9 Dec 2004 | HKD | 0.6 | 0.62 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,861,000 |
8 Dec 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 765,000 |
7 Dec 2004 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,419,000 |
6 Dec 2004 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,070,000 |
3 Dec 2004 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 841,000 |
2 Dec 2004 | HKD | 0.66 | 0.66 | 0.55 | 0.63 | 0.63 | -0.03 (-4.55%) | 4,142,000 |
1 Dec 2004 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 574,000 |
30 Nov 2004 | HKD | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 823,000 |
29 Nov 2004 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,033,000 |
26 Nov 2004 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 2,347,000 |
25 Nov 2004 | HKD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 1,162,000 |
24 Nov 2004 | HKD | 0.73 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,369,000 |
23 Nov 2004 | HKD | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,069,000 |
22 Nov 2004 | HKD | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 1,000,000 |
19 Nov 2004 | HKD | 0.74 | 0.74 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,951,000 |