Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | HKD | 4.125 | 4.325 | 4.125 | 4.25 | 4.25 | +0.125 (+3.03%) | 3,274,000 |
5 Jan 2005 | HKD | 4.15 | 4.175 | 4.1 | 4.125 | 4.125 | -0.025 (-0.60%) | 6,724,000 |
4 Jan 2005 | HKD | 4.075 | 4.15 | 4.075 | 4.15 | 4.15 | +0.05 (+1.22%) | 746,000 |
3 Jan 2005 | HKD | 4.025 | 4.1 | 4.025 | 4.1 | 4.1 | +0.075 (+1.86%) | 4,306,000 |
31 Dec 2004 | HKD | 4 | 4.025 | 4 | 4.025 | 4.025 | -0.05 (-1.23%) | 8,000 |
30 Dec 2004 | HKD | 4.225 | 4.25 | 4.075 | 4.075 | 4.075 | -0.125 (-2.98%) | 3,176,000 |
29 Dec 2004 | HKD | 4 | 4.2 | 3.95 | 4.2 | 4.2 | +0.25 (+6.33%) | 1,292,000 |
28 Dec 2004 | HKD | 3.875 | 3.95 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 802,000 |
27 Dec 2004 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.005 (+0.13%) | 0 |
24 Dec 2004 | HKD | 3.875 | 3.875 | 3.85 | 3.875 | 3.875 | +0.025 (+0.65%) | 260,000 |
23 Dec 2004 | HKD | 3.85 | 3.875 | 3.85 | 3.85 | 3.85 | -0.025 (-0.65%) | 36,000 |
22 Dec 2004 | HKD | 3.825 | 3.875 | 3.825 | 3.875 | 3.875 | +0.05 (+1.31%) | 892,000 |
21 Dec 2004 | HKD | 3.825 | 3.85 | 3.8 | 3.825 | 3.825 | 0.0 (0.0%) | 906,000 |
20 Dec 2004 | HKD | 3.825 | 3.825 | 3.8 | 3.825 | 3.825 | -0.05 (-1.29%) | 1,046,000 |
17 Dec 2004 | HKD | 3.85 | 3.875 | 3.8 | 3.875 | 3.875 | +0.075 (+1.97%) | 950,000 |
16 Dec 2004 | HKD | 3.9 | 3.9 | 3.775 | 3.8 | 3.8 | -0.075 (-1.94%) | 146,000 |
15 Dec 2004 | HKD | 3.85 | 3.9 | 3.85 | 3.875 | 3.875 | +0.025 (+0.65%) | 600,000 |
14 Dec 2004 | HKD | 3.825 | 3.85 | 3.8 | 3.85 | 3.85 | +0.025 (+0.65%) | 208,000 |
13 Dec 2004 | HKD | 3.825 | 3.85 | 3.75 | 3.825 | 3.825 | 0.0 (0.0%) | 1,050,000 |
10 Dec 2004 | HKD | 3.75 | 3.875 | 3.75 | 3.825 | 3.825 | +0.05 (+1.32%) | 874,000 |
9 Dec 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.775 | 3.775 | +0.025 (+0.67%) | 944,000 |
8 Dec 2004 | HKD | 3.775 | 3.8 | 3.725 | 3.75 | 3.75 | -0.025 (-0.66%) | 504,000 |
7 Dec 2004 | HKD | 3.75 | 3.825 | 3.75 | 3.775 | 3.775 | +0.05 (+1.34%) | 728,000 |
6 Dec 2004 | HKD | 3.75 | 3.775 | 3.7 | 3.725 | 3.725 | 0.0 (0.0%) | 1,266,000 |
3 Dec 2004 | HKD | 3.85 | 3.85 | 3.6 | 3.725 | 3.725 | -0.1 (-2.61%) | 1,244,000 |
2 Dec 2004 | HKD | 3.775 | 3.85 | 3.75 | 3.825 | 3.825 | +0.05 (+1.32%) | 2,320,000 |
1 Dec 2004 | HKD | 3.9 | 3.9 | 3.725 | 3.775 | 3.775 | -0.1 (-2.58%) | 1,652,000 |
30 Nov 2004 | HKD | 3.825 | 3.925 | 3.825 | 3.875 | 3.875 | +0.05 (+1.31%) | 966,000 |
29 Nov 2004 | HKD | 4 | 4 | 3.825 | 3.825 | 3.825 | -0.125 (-3.16%) | 1,280,000 |
26 Nov 2004 | HKD | 3.95 | 3.95 | 3.925 | 3.95 | 3.95 | 0.0 (0.0%) | 234,000 |