Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.43 | 0.0 (0.0%) | 0 |
3 Dec 2004 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.43 | -0.002 (-0.92%) | 130,000 |
2 Dec 2004 | HKD | 0.217 | 0.217 | 0.201 | 0.217 | 0.434 | -0.013 (-5.65%) | 245,000 |
1 Dec 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | 0.0 (0.0%) | 0 |
30 Nov 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | 0.0 (0.0%) | 0 |
29 Nov 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | 0.0 (0.0%) | 0 |
26 Nov 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | 0.0 (0.0%) | 0 |
25 Nov 2004 | HKD | 0.225 | 0.23 | 0.225 | 0.23 | 0.46 | +0.005 (+2.22%) | 60,000 |
24 Nov 2004 | HKD | 0.216 | 0.225 | 0.216 | 0.225 | 0.45 | +0.01 (+4.65%) | 315,000 |
23 Nov 2004 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.43 | -0.025 (-10.42%) | 100,000 |
22 Nov 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
19 Nov 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
18 Nov 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | -0.004 (-1.64%) | 245,000 |
17 Nov 2004 | HKD | 0.22 | 0.244 | 0.22 | 0.244 | 0.488 | +0.034 (+16.19%) | 1,445,000 |
16 Nov 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.42 | -0.005 (-2.33%) | 10,000 |
15 Nov 2004 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.43 | 0.0 (0.0%) | 0 |
12 Nov 2004 | HKD | 0.21 | 0.215 | 0.21 | 0.215 | 0.43 | +0.007 (+3.37%) | 230,000 |
11 Nov 2004 | HKD | 0.22 | 0.22 | 0.2 | 0.208 | 0.416 | -0.012 (-5.45%) | 580,000 |
10 Nov 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | 0.0 (0.0%) | 0 |
9 Nov 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | 0.0 (0.0%) | 0 |
8 Nov 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | -0.005 (-2.22%) | 200,000 |
5 Nov 2004 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.45 | +0.015 (+7.14%) | 10,000 |
4 Nov 2004 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 0.42 | +0.005 (+2.44%) | 800,000 |
3 Nov 2004 | HKD | 0.204 | 0.206 | 0.2 | 0.205 | 0.41 | +0.004 (+1.99%) | 980,000 |
2 Nov 2004 | HKD | 0.2 | 0.218 | 0.2 | 0.201 | 0.402 | -0.019 (-8.64%) | 275,000 |
1 Nov 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | 0.0 (0.0%) | 0 |
29 Oct 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | 0.0 (0.0%) | 40,000 |
28 Oct 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | 0.0 (0.0%) | 0 |
27 Oct 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | -0.003 (-1.35%) | 115,000 |
26 Oct 2004 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.446 | -0.003 (-1.33%) | 40,000 |