Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | HKD | 0.082 | 0.091 | 0.079 | 0.083 | 41.5 | +0.002 (+2.47%) | 108,896,600 |
6 Jan 2005 | HKD | 0.081 | 0.082 | 0.08 | 0.081 | 40.5 | 0.0 (0.0%) | 38,430,000 |
5 Jan 2005 | HKD | 0.084 | 0.085 | 0.079 | 0.081 | 40.5 | -0.004 (-4.71%) | 66,550,075 |
4 Jan 2005 | HKD | 0.086 | 0.088 | 0.083 | 0.085 | 42.5 | -0.002 (-2.30%) | 73,657,600 |
3 Jan 2005 | HKD | 0.086 | 0.089 | 0.086 | 0.087 | 43.5 | +0.002 (+2.35%) | 81,778,000 |
31 Dec 2004 | HKD | 0.086 | 0.088 | 0.083 | 0.085 | 42.5 | 0.0 (0.0%) | 68,338,000 |
30 Dec 2004 | HKD | 0.081 | 0.086 | 0.08 | 0.085 | 42.5 | +0.004 (+4.94%) | 122,666,000 |
29 Dec 2004 | HKD | 0.079 | 0.081 | 0.078 | 0.081 | 40.5 | +0.002 (+2.53%) | 50,022,000 |
28 Dec 2004 | HKD | 0.079 | 0.08 | 0.077 | 0.079 | 39.5 | 0.0 (0.0%) | 60,275,000 |
27 Dec 2004 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 39.5 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 0.077 | 0.079 | 0.076 | 0.079 | 39.5 | +0.002 (+2.60%) | 49,912,000 |
23 Dec 2004 | HKD | 0.076 | 0.078 | 0.075 | 0.077 | 38.5 | +0.001 (+1.32%) | 52,309,400 |
22 Dec 2004 | HKD | 0.08 | 0.08 | 0.074 | 0.076 | 38 | -0.003 (-3.80%) | 99,969,000 |
21 Dec 2004 | HKD | 0.081 | 0.081 | 0.077 | 0.079 | 39.5 | 0.0 (0.0%) | 103,881,000 |
20 Dec 2004 | HKD | 0.081 | 0.082 | 0.078 | 0.079 | 39.5 | -0.002 (-2.47%) | 74,947,000 |
17 Dec 2004 | HKD | 0.081 | 0.086 | 0.079 | 0.081 | 40.5 | 0.0 (0.0%) | 119,402,000 |
16 Dec 2004 | HKD | 0.08 | 0.083 | 0.078 | 0.081 | 40.5 | 0.0 (0.0%) | 104,128,000 |
15 Dec 2004 | HKD | 0.083 | 0.083 | 0.08 | 0.081 | 40.5 | -0.001 (-1.22%) | 101,642,500 |
14 Dec 2004 | HKD | 0.086 | 0.092 | 0.079 | 0.082 | 41 | -0.003 (-3.53%) | 81,345,000 |
13 Dec 2004 | HKD | 0.077 | 0.087 | 0.077 | 0.085 | 42.5 | +0.008 (+10.39%) | 90,634,000 |
10 Dec 2004 | HKD | 0.086 | 0.087 | 0.07 | 0.077 | 38.5 | -0.01 (-11.49%) | 201,354,666 |
9 Dec 2004 | HKD | 0.094 | 0.094 | 0.086 | 0.087 | 43.5 | -0.008 (-8.42%) | 144,797,800 |
8 Dec 2004 | HKD | 0.1 | 0.102 | 0.094 | 0.095 | 47.5 | -0.005 (-5%) | 256,631,000 |
7 Dec 2004 | HKD | 0.102 | 0.103 | 0.099 | 0.1 | 50 | -0.002 (-1.96%) | 110,611,000 |
6 Dec 2004 | HKD | 0.102 | 0.104 | 0.1 | 0.102 | 51 | 0.0 (0.0%) | 113,219,360 |
3 Dec 2004 | HKD | 0.103 | 0.104 | 0.1 | 0.102 | 51 | -0.001 (-0.97%) | 139,932,000 |
2 Dec 2004 | HKD | 0.103 | 0.105 | 0.102 | 0.103 | 51.5 | +0.001 (+0.98%) | 138,073,160 |
1 Dec 2004 | HKD | 0.103 | 0.105 | 0.101 | 0.102 | 51 | -0.002 (-1.92%) | 149,464,000 |
30 Nov 2004 | HKD | 0.106 | 0.107 | 0.102 | 0.104 | 52 | -0.002 (-1.89%) | 134,858,000 |
29 Nov 2004 | HKD | 0.107 | 0.108 | 0.104 | 0.106 | 53 | 0.0 (0.0%) | 173,952,000 |