Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | HKD | 0.1654 | 0.1654 | 0.1654 | 0.1654 | 0.7518 | 0.0 (0.0%) | 0 |
24 Nov 2004 | HKD | 0.158 | 0.1676 | 0.1529 | 0.1654 | 0.7518 | +0.004 (+2.29%) | 171,600 |
23 Nov 2004 | HKD | 0.1632 | 0.1632 | 0.1558 | 0.1617 | 0.735 | 0.0 (0.0%) | 104,702 |
22 Nov 2004 | HKD | 0.161 | 0.1617 | 0.161 | 0.1617 | 0.735 | +0.004 (+2.80%) | 158,400 |
19 Nov 2004 | HKD | 0.1676 | 0.1676 | 0.1573 | 0.1573 | 0.715 | -0.004 (-2.72%) | 52,360 |
18 Nov 2004 | HKD | 0.1617 | 0.1617 | 0.1595 | 0.1617 | 0.735 | +0.003 (+1.89%) | 263,120 |
17 Nov 2004 | HKD | 0.1543 | 0.1617 | 0.1543 | 0.1587 | 0.7214 | +0.001 (+0.44%) | 256,356 |
16 Nov 2004 | HKD | 0.1617 | 0.1617 | 0.1565 | 0.158 | 0.7182 | -0.008 (-4.88%) | 365,429 |
15 Nov 2004 | HKD | 0.1837 | 0.1837 | 0.1624 | 0.1661 | 0.755 | -0.016 (-8.89%) | 988,590 |
12 Nov 2004 | HKD | 0.1396 | 0.1874 | 0.1396 | 0.1823 | 0.8286 | +0.043 (+30.59%) | 1,503,123 |
11 Nov 2004 | HKD | 0.147 | 0.1507 | 0.1396 | 0.1396 | 0.6345 | -0.004 (-3.06%) | 72,292 |
10 Nov 2004 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.6545 | 0.0 (0.0%) | 19,800 |
9 Nov 2004 | HKD | 0.1374 | 0.144 | 0.1367 | 0.144 | 0.6545 | +0.006 (+4.20%) | 79,487 |
8 Nov 2004 | HKD | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 0.6282 | -0.002 (-1.57%) | 9,583 |
5 Nov 2004 | HKD | 0.1404 | 0.1404 | 0.1404 | 0.1404 | 0.6382 | 0.0 (0.0%) | 0 |
4 Nov 2004 | HKD | 0.1352 | 0.1404 | 0.1352 | 0.1404 | 0.6382 | +0.005 (+3.85%) | 100,718 |
3 Nov 2004 | HKD | 0.1352 | 0.1396 | 0.1352 | 0.1352 | 0.6145 | 0.0 (0.0%) | 35,332 |
2 Nov 2004 | HKD | 0.1352 | 0.1352 | 0.1352 | 0.1352 | 0.6145 | 0.0 (0.0%) | 0 |
1 Nov 2004 | HKD | 0.1382 | 0.1382 | 0.1352 | 0.1352 | 0.6145 | -0.003 (-2.17%) | 52,800 |
29 Oct 2004 | HKD | 0.1382 | 0.1433 | 0.1382 | 0.1382 | 0.6282 | +0.002 (+1.62%) | 44,880 |
28 Oct 2004 | HKD | 0.1396 | 0.1396 | 0.1338 | 0.136 | 0.6182 | +0.002 (+1.12%) | 70,400 |
27 Oct 2004 | HKD | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0.6114 | 0.0 (0.0%) | 0 |
26 Oct 2004 | HKD | 0.136 | 0.1411 | 0.1345 | 0.1345 | 0.6114 | -0.001 (-0.52%) | 23,760 |
25 Oct 2004 | HKD | 0.133 | 0.1352 | 0.133 | 0.1352 | 0.6145 | -0.01 (-7.08%) | 29,040 |
22 Oct 2004 | HKD | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.6614 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 0.133 | 0.1455 | 0.133 | 0.1455 | 0.6614 | +0.007 (+5.28%) | 110,044 |
20 Oct 2004 | HKD | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 0.6282 | 0.0 (0.0%) | 0 |
19 Oct 2004 | HKD | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 0.6282 | 0.0 (0.0%) | 0 |
18 Oct 2004 | HKD | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 0.6282 | 0.0 (0.0%) | 0 |
15 Oct 2004 | HKD | 0.1382 | 0.1382 | 0.1382 | 0.1382 | 0.6282 | 0.0 (0.0%) | 0 |