Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1144 | +0.03 (+5%) | 30,000 |
8 Dec 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.109 | -0.03 (-4.76%) | 11,000 |
7 Dec 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1144 | +0.01 (+1.61%) | 30,000 |
6 Dec 2004 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.1126 | +0.03 (+5.08%) | 142,000 |
3 Dec 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.1072 | 0.0 (0.0%) | 0 |
2 Dec 2004 | HKD | 0.6 | 0.63 | 0.59 | 0.59 | 0.1072 | -0.01 (-1.67%) | 110,744 |
1 Dec 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.109 | +0.1 (+20%) | 201,000 |
30 Nov 2004 | HKD | 0.55 | 0.58 | 0.5 | 0.5 | 0.0908 | -0.05 (-9.09%) | 54,400 |
29 Nov 2004 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.0999 | +0.02 (+3.77%) | 200,000 |
26 Nov 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | +0.01 (+1.92%) | 2,000 |
25 Nov 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.0945 | -0.03 (-5.45%) | 10,000 |
24 Nov 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | 0.0 (0.0%) | 0 |
23 Nov 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | 0.0 (0.0%) | 0 |
22 Nov 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.0999 | +0.04 (+7.84%) | 0 |
19 Nov 2004 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.0926 | +0.11 (+27.50%) | 31,560 |
18 Nov 2004 | HKD | 0.56 | 0.56 | 0.4 | 0.4 | 0.0727 | -0.12 (-23.08%) | 163,733 |
17 Nov 2004 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 0.0945 | -0.04 (-7.14%) | 30,400 |
16 Nov 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.1017 | -0.04 (-6.67%) | 50,000 |
15 Nov 2004 | HKD | 0.57 | 0.6 | 0.57 | 0.6 | 0.109 | +0.04 (+7.14%) | 53,000 |
12 Nov 2004 | HKD | 0.58 | 0.6 | 0.56 | 0.56 | 0.1017 | +0.04 (+7.69%) | 182,000 |
11 Nov 2004 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 0.0945 | -0.06 (-10.34%) | 5,000 |
10 Nov 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.1054 | +0.02 (+3.57%) | 0 |
9 Nov 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.1017 | -0.03 (-5.08%) | 21,800 |
8 Nov 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.1072 | 0.0 (0.0%) | 0 |
5 Nov 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.1072 | -0.01 (-1.67%) | 70,200 |
4 Nov 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.109 | +0.13 (+27.66%) | 90,000 |
3 Nov 2004 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.0854 | -0.09 (-16.07%) | 347 |
2 Nov 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.1017 | 0.0 (0.0%) | 0 |
1 Nov 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.1017 | 0.0 (0.0%) | 0 |
29 Oct 2004 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.1017 | 0.0 (0.0%) | 94,000 |