Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | HKD | 2.125 | 2.125 | 2 | 2.025 | 2.025 | -0.075 (-3.57%) | 5,819,000 |
25 Nov 2004 | HKD | 2.25 | 2.25 | 2.025 | 2.1 | 2.1 | -0.15 (-6.67%) | 7,664,000 |
24 Nov 2004 | HKD | 2.3 | 2.325 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 2,242,000 |
23 Nov 2004 | HKD | 2.275 | 2.35 | 2.275 | 2.3 | 2.3 | 0.0 (0.0%) | 2,163,000 |
22 Nov 2004 | HKD | 2.325 | 2.325 | 2.275 | 2.3 | 2.3 | -0.05 (-2.13%) | 783,000 |
19 Nov 2004 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.025 (+1.08%) | 4,084,000 |
18 Nov 2004 | HKD | 2.375 | 2.375 | 2.275 | 2.325 | 2.325 | -0.05 (-2.11%) | 6,032,000 |
17 Nov 2004 | HKD | 2.35 | 2.4 | 2.35 | 2.375 | 2.375 | +0.025 (+1.06%) | 672,000 |
16 Nov 2004 | HKD | 2.5 | 2.5 | 2.35 | 2.35 | 2.35 | -0.125 (-5.05%) | 2,315,000 |
15 Nov 2004 | HKD | 2.35 | 2.475 | 2.325 | 2.475 | 2.475 | +0.125 (+5.32%) | 4,357,000 |
12 Nov 2004 | HKD | 2.35 | 2.4 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 2,213,000 |
11 Nov 2004 | HKD | 2.35 | 2.35 | 2.275 | 2.35 | 2.35 | 0.0 (0.0%) | 1,762,000 |
10 Nov 2004 | HKD | 2.375 | 2.4 | 2.325 | 2.35 | 2.35 | +0.025 (+1.08%) | 3,207,000 |
9 Nov 2004 | HKD | 2.325 | 2.375 | 2.3 | 2.325 | 2.325 | 0.0 (0.0%) | 5,065,000 |
8 Nov 2004 | HKD | 2.325 | 2.375 | 2.3 | 2.325 | 2.325 | +0.025 (+1.09%) | 6,465,000 |
5 Nov 2004 | HKD | 2.25 | 2.3 | 2.225 | 2.3 | 2.3 | +0.05 (+2.22%) | 2,349,000 |
4 Nov 2004 | HKD | 2.275 | 2.3 | 2.225 | 2.25 | 2.25 | -0.025 (-1.10%) | 3,059,000 |
3 Nov 2004 | HKD | 2.325 | 2.325 | 2.225 | 2.275 | 2.275 | -0.025 (-1.09%) | 4,521,000 |
2 Nov 2004 | HKD | 2.35 | 2.375 | 2.275 | 2.3 | 2.3 | -0.05 (-2.13%) | 2,741,000 |
1 Nov 2004 | HKD | 2.35 | 2.35 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 651,000 |
29 Oct 2004 | HKD | 2.375 | 2.375 | 2.275 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,980,000 |
28 Oct 2004 | HKD | 2.425 | 2.525 | 2.375 | 2.4 | 2.4 | +0.05 (+2.13%) | 4,091,000 |
27 Oct 2004 | HKD | 2.35 | 2.375 | 2.3 | 2.35 | 2.35 | +0.025 (+1.08%) | 4,959,000 |
26 Oct 2004 | HKD | 2.3 | 2.35 | 2.3 | 2.325 | 2.325 | +0.025 (+1.09%) | 1,140,000 |
25 Oct 2004 | HKD | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,111,000 |
22 Oct 2004 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 2.4 | 2.425 | 2.4 | 2.4 | 2.4 | +0.025 (+1.05%) | 3,534,000 |
20 Oct 2004 | HKD | 2.45 | 2.45 | 2.375 | 2.375 | 2.375 | -0.05 (-2.06%) | 1,178,000 |
19 Oct 2004 | HKD | 2.425 | 2.475 | 2.4 | 2.425 | 2.425 | +0.025 (+1.04%) | 1,344,000 |
18 Oct 2004 | HKD | 2.4 | 2.45 | 2.375 | 2.4 | 2.4 | 0.0 (0.0%) | 709,000 |