Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2005 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,220,000 |
13 Jan 2005 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 452,000 |
12 Jan 2005 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 10,787,000 |
11 Jan 2005 | HKD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,223,000 |
10 Jan 2005 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 560,000 |
7 Jan 2005 | HKD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 1,356,000 |
6 Jan 2005 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 724,000 |
5 Jan 2005 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 472,000 |
4 Jan 2005 | HKD | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,110,000 |
3 Jan 2005 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 320,000 |
31 Dec 2004 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 40,000 |
30 Dec 2004 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 146,000 |
29 Dec 2004 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 140,000 |
28 Dec 2004 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 142,000 |
27 Dec 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Dec 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 164,000 |
23 Dec 2004 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 356,000 |
22 Dec 2004 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 530,000 |
21 Dec 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 416,000 |
20 Dec 2004 | HKD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 764,000 |
17 Dec 2004 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 120,000 |
16 Dec 2004 | HKD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 420,000 |
15 Dec 2004 | HKD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 260,000 |
14 Dec 2004 | HKD | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | +0.02 (+1.80%) | 1,270,000 |
13 Dec 2004 | HKD | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 268,000 |
10 Dec 2004 | HKD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 596,000 |
9 Dec 2004 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 668,000 |
8 Dec 2004 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,670,000 |
7 Dec 2004 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 478,000 |
6 Dec 2004 | HKD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 792,000 |