| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | HKD | 1,814.8027 | 1,814.8027 | 1,613.158 | 1,613.158 | 1,613.158 | -28.806 (-1.75%) | 115 |
| 3 Dec 2004 | HKD | 1,641.9644 | 1,641.9644 | 1,641.9644 | 1,641.9644 | 1,641.9644 | -86.419 (-5.00%) | 18 |
| 2 Dec 2004 | HKD | 1,728.3836 | 1,814.8027 | 1,728.3836 | 1,728.3836 | 1,728.3836 | -57.613 (-3.23%) | 153 |
| 1 Dec 2004 | HKD | 1,785.9963 | 1,814.8027 | 1,613.158 | 1,785.9963 | 1,785.9963 | 0.0 (0.0%) | 127 |
| 30 Nov 2004 | HKD | 1,785.9963 | 1,814.8027 | 1,613.158 | 1,785.9963 | 1,785.9963 | +28.806 (+1.64%) | 371 |
| 29 Nov 2004 | HKD | 1,555.5452 | 1,987.6411 | 1,555.5452 | 1,757.1899 | 1,757.1899 | +230.451 (+15.09%) | 139 |
| 26 Nov 2004 | HKD | 1,411.5132 | 1,526.7388 | 1,325.0941 | 1,526.7388 | 1,526.7388 | +144.032 (+10.42%) | 132 |
| 25 Nov 2004 | HKD | 1,325.0941 | 1,428.7971 | 1,325.0941 | 1,382.7068 | 1,382.7068 | +115.225 (+9.09%) | 62 |
| 24 Nov 2004 | HKD | 1,267.4813 | 1,267.4813 | 1,267.4813 | 1,267.4813 | 1,267.4813 | +23.045 (+1.85%) | 31 |
| 23 Nov 2004 | HKD | 1,255.9587 | 1,255.9587 | 1,244.4362 | 1,244.4362 | 1,244.4362 | -23.045 (-1.82%) | 56 |
| 22 Nov 2004 | HKD | 1,267.4813 | 1,267.4813 | 1,267.4813 | 1,267.4813 | 1,267.4813 | 0.0 (0.0%) | 0 |
| 19 Nov 2004 | HKD | 1,267.4813 | 1,267.4813 | 1,267.4813 | 1,267.4813 | 1,267.4813 | -51.852 (-3.93%) | 69 |
| 18 Nov 2004 | HKD | 1,284.7651 | 1,319.3328 | 1,279.0038 | 1,319.3328 | 1,319.3328 | +51.852 (+4.09%) | 68 |
| 17 Nov 2004 | HKD | 1,319.3328 | 1,319.3328 | 1,267.4813 | 1,267.4813 | 1,267.4813 | 0.0 (0.0%) | 26 |
| 16 Nov 2004 | HKD | 1,209.8685 | 1,267.4813 | 1,152.2557 | 1,267.4813 | 1,267.4813 | +103.703 (+8.91%) | 75 |
| 15 Nov 2004 | HKD | 795.0564 | 1,163.7783 | 795.0564 | 1,163.7783 | 1,163.7783 | +328.393 (+39.31%) | 51 |
| 12 Nov 2004 | HKD | 841.1467 | 841.1467 | 766.25 | 835.3854 | 835.3854 | +86.419 (+11.54%) | 75 |
| 11 Nov 2004 | HKD | 748.9662 | 748.9662 | 748.9662 | 748.9662 | 748.9662 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | HKD | 674.0696 | 748.9662 | 674.0696 | 748.9662 | 748.9662 | +40.329 (+5.69%) | 35 |
| 9 Nov 2004 | HKD | 708.6373 | 708.6373 | 708.6373 | 708.6373 | 708.6373 | -11.523 (-1.60%) | 87 |
| 8 Nov 2004 | HKD | 720.1598 | 720.1598 | 720.1598 | 720.1598 | 720.1598 | -46.09 (-6.02%) | 9 |
| 5 Nov 2004 | HKD | 645.2632 | 772.0113 | 645.2632 | 766.25 | 766.25 | +132.509 (+20.91%) | 1,535 |
| 4 Nov 2004 | HKD | 633.7406 | 674.0696 | 633.7406 | 633.7406 | 633.7406 | +63.374 (+11.11%) | 30 |
| 3 Nov 2004 | HKD | 570.3666 | 570.3666 | 570.3666 | 570.3666 | 570.3666 | -46.09 (-7.48%) | 35 |
| 2 Nov 2004 | HKD | 616.4568 | 616.4568 | 616.4568 | 616.4568 | 616.4568 | +40.329 (+7.00%) | 87 |
| 1 Nov 2004 | HKD | 576.1279 | 576.1279 | 576.1279 | 576.1279 | 576.1279 | 0.0 (0.0%) | 0 |
| 29 Oct 2004 | HKD | 576.1279 | 576.1279 | 576.1279 | 576.1279 | 576.1279 | -155.554 (-21.26%) | 104 |
| 28 Oct 2004 | HKD | 731.6824 | 731.6824 | 731.6824 | 731.6824 | 731.6824 | 0.0 (0.0%) | 0 |
| 27 Oct 2004 | HKD | 748.9662 | 748.9662 | 731.6824 | 731.6824 | 731.6824 | +190.122 (+35.11%) | 35 |
| 26 Oct 2004 | HKD | 518.5151 | 541.5602 | 518.5151 | 541.5602 | 541.5602 | +28.806 (+5.62%) | 52 |
