Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2005 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 1.8667 | 0.0 (0.0%) | 286,000 |
20 Jan 2005 | HKD | 2.775 | 2.825 | 2.775 | 2.8 | 1.8667 | +0.025 (+0.90%) | 870,000 |
19 Jan 2005 | HKD | 2.85 | 2.85 | 2.75 | 2.775 | 1.85 | -0.05 (-1.77%) | 1,152,000 |
18 Jan 2005 | HKD | 2.85 | 2.85 | 2.825 | 2.825 | 1.8833 | -0.025 (-0.88%) | 94,000 |
17 Jan 2005 | HKD | 2.875 | 2.875 | 2.85 | 2.85 | 1.9 | 0.0 (0.0%) | 102,000 |
14 Jan 2005 | HKD | 2.825 | 2.85 | 2.825 | 2.85 | 1.9 | +0.025 (+0.88%) | 126,000 |
13 Jan 2005 | HKD | 2.85 | 2.85 | 2.825 | 2.825 | 1.8833 | +0.025 (+0.89%) | 64,000 |
12 Jan 2005 | HKD | 2.8 | 2.8 | 2.775 | 2.8 | 1.8667 | 0.0 (0.0%) | 350,000 |
11 Jan 2005 | HKD | 2.75 | 2.875 | 2.75 | 2.8 | 1.8667 | +0.075 (+2.75%) | 400,000 |
10 Jan 2005 | HKD | 2.75 | 2.75 | 2.675 | 2.725 | 1.8167 | -0.025 (-0.91%) | 126,000 |
7 Jan 2005 | HKD | 2.725 | 2.75 | 2.725 | 2.75 | 1.8333 | 0.0 (0.0%) | 726,000 |
6 Jan 2005 | HKD | 2.75 | 2.75 | 2.725 | 2.75 | 1.8333 | 0.0 (0.0%) | 134,000 |
5 Jan 2005 | HKD | 2.8 | 2.8 | 2.725 | 2.75 | 1.8333 | -0.05 (-1.79%) | 384,000 |
4 Jan 2005 | HKD | 2.8 | 2.825 | 2.8 | 2.8 | 1.8667 | 0.0 (0.0%) | 96,000 |
3 Jan 2005 | HKD | 2.825 | 2.85 | 2.8 | 2.8 | 1.8667 | 0.0 (0.0%) | 170,000 |
31 Dec 2004 | HKD | 2.825 | 2.825 | 2.8 | 2.8 | 1.8667 | 0.0 (0.0%) | 130,000 |
30 Dec 2004 | HKD | 2.85 | 2.875 | 2.8 | 2.8 | 1.8667 | -0.05 (-1.75%) | 874,000 |
29 Dec 2004 | HKD | 2.85 | 2.85 | 2.8 | 2.85 | 1.9 | 0.0 (0.0%) | 146,000 |
28 Dec 2004 | HKD | 2.85 | 2.9 | 2.825 | 2.85 | 1.9 | 0.0 (0.0%) | 586,000 |
27 Dec 2004 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.9 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 1.9 | +0.05 (+1.79%) | 594,000 |
23 Dec 2004 | HKD | 2.725 | 2.8 | 2.725 | 2.8 | 1.8667 | +0.075 (+2.75%) | 170,000 |
22 Dec 2004 | HKD | 2.725 | 2.8 | 2.7 | 2.725 | 1.8167 | 0.0 (0.0%) | 2,072,000 |
21 Dec 2004 | HKD | 2.65 | 2.725 | 2.65 | 2.725 | 1.8167 | +0.1 (+3.81%) | 874,000 |
20 Dec 2004 | HKD | 2.6 | 2.65 | 2.6 | 2.625 | 1.75 | 0.0 (0.0%) | 258,000 |
17 Dec 2004 | HKD | 2.65 | 2.65 | 2.625 | 2.625 | 1.75 | -0.025 (-0.94%) | 96,000 |
16 Dec 2004 | HKD | 2.625 | 2.7 | 2.625 | 2.65 | 1.7667 | -0.05 (-1.85%) | 504,000 |
15 Dec 2004 | HKD | 2.575 | 2.7 | 2.575 | 2.7 | 1.8 | +0.125 (+4.85%) | 316,000 |
14 Dec 2004 | HKD | 2.675 | 2.675 | 2.575 | 2.575 | 1.7167 | -0.125 (-4.63%) | 330,000 |
13 Dec 2004 | HKD | 2.7 | 2.7 | 2.675 | 2.7 | 1.8 | 0.0 (0.0%) | 958,000 |