Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | HKD | 0.27 | 0.3 | 0.25 | 0.3 | 0.3 | +0.03 (+11.11%) | 1,770,000 |
24 Nov 2004 | HKD | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 120,000 |
23 Nov 2004 | HKD | 0.275 | 0.275 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 370,000 |
22 Nov 2004 | HKD | 0.275 | 0.275 | 0.255 | 0.275 | 0.275 | -0.005 (-1.79%) | 660,000 |
19 Nov 2004 | HKD | 0.265 | 0.28 | 0.25 | 0.28 | 0.28 | +0.015 (+5.66%) | 450,000 |
18 Nov 2004 | HKD | 0.275 | 0.275 | 0.25 | 0.265 | 0.265 | -0.015 (-5.36%) | 670,000 |
17 Nov 2004 | HKD | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 80,000 |
16 Nov 2004 | HKD | 0.28 | 0.29 | 0.26 | 0.285 | 0.285 | +0.02 (+7.55%) | 670,000 |
15 Nov 2004 | HKD | 0.255 | 0.285 | 0.25 | 0.265 | 0.265 | +0.017 (+6.85%) | 790,000 |
12 Nov 2004 | HKD | 0.26 | 0.26 | 0.239 | 0.248 | 0.248 | -0.012 (-4.62%) | 2,080,000 |
11 Nov 2004 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 680,000 |
10 Nov 2004 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 520,000 |
9 Nov 2004 | HKD | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | +0.015 (+5.77%) | 830,000 |
8 Nov 2004 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 740,000 |
5 Nov 2004 | HKD | 0.275 | 0.28 | 0.245 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,000,000 |
4 Nov 2004 | HKD | 0.29 | 0.29 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 910,000 |
3 Nov 2004 | HKD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | -0.025 (-8.20%) | 280,000 |
2 Nov 2004 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 200,000 |
1 Nov 2004 | HKD | 0.3 | 0.3 | 0.27 | 0.3 | 0.3 | 0.0 (0.0%) | 670,000 |
29 Oct 2004 | HKD | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | +0.01 (+3.45%) | 450,000 |
28 Oct 2004 | HKD | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 230,000 |
27 Oct 2004 | HKD | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 380,000 |
26 Oct 2004 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 300,000 |
25 Oct 2004 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 340,000 |
22 Oct 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 170,000 |
20 Oct 2004 | HKD | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 270,000 |
19 Oct 2004 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 80,000 |
18 Oct 2004 | HKD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 380,000 |
15 Oct 2004 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | -0.005 (-1.69%) | 660,000 |