Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | HKD | 3.975 | 3.975 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 298,000 |
24 Nov 2004 | HKD | 4 | 4 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 210,000 |
23 Nov 2004 | HKD | 3.95 | 4 | 3.925 | 4 | 4 | +0.075 (+1.91%) | 1,672,000 |
22 Nov 2004 | HKD | 3.875 | 3.925 | 3.875 | 3.925 | 3.925 | 0.0 (0.0%) | 114,000 |
19 Nov 2004 | HKD | 3.9 | 3.925 | 3.875 | 3.925 | 3.925 | +0.025 (+0.64%) | 148,000 |
18 Nov 2004 | HKD | 3.9 | 3.925 | 3.825 | 3.9 | 3.9 | 0.0 (0.0%) | 2,110,000 |
17 Nov 2004 | HKD | 3.9 | 3.925 | 3.9 | 3.9 | 3.9 | +0.025 (+0.65%) | 492,000 |
16 Nov 2004 | HKD | 3.95 | 3.95 | 3.875 | 3.875 | 3.875 | 0.0 (0.0%) | 298,000 |
15 Nov 2004 | HKD | 3.95 | 3.95 | 3.875 | 3.875 | 3.875 | -0.1 (-2.52%) | 752,000 |
12 Nov 2004 | HKD | 4 | 4 | 3.95 | 3.975 | 3.975 | +0.025 (+0.63%) | 860,000 |
11 Nov 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.95 | 3.95 | -0.025 (-0.63%) | 718,000 |
10 Nov 2004 | HKD | 3.9 | 3.975 | 3.9 | 3.975 | 3.975 | +0.1 (+2.58%) | 2,546,000 |
9 Nov 2004 | HKD | 3.875 | 3.9 | 3.825 | 3.875 | 3.875 | +0.05 (+1.31%) | 448,000 |
8 Nov 2004 | HKD | 3.8 | 3.875 | 3.775 | 3.825 | 3.825 | -0.025 (-0.65%) | 234,000 |
5 Nov 2004 | HKD | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 882,000 |
4 Nov 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.95 | 3.95 | +0.025 (+0.64%) | 678,000 |
3 Nov 2004 | HKD | 4 | 4 | 3.925 | 3.925 | 3.925 | -0.075 (-1.88%) | 264,000 |
2 Nov 2004 | HKD | 3.8 | 4.025 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 2,800,000 |
1 Nov 2004 | HKD | 3.75 | 3.925 | 3.75 | 3.9 | 3.9 | +0.15 (+4%) | 1,182,000 |
29 Oct 2004 | HKD | 3.6 | 3.775 | 3.6 | 3.75 | 3.75 | +0.025 (+0.67%) | 2,198,000 |
28 Oct 2004 | HKD | 3.625 | 3.725 | 3.625 | 3.725 | 3.725 | +0.125 (+3.47%) | 660,000 |
27 Oct 2004 | HKD | 3.6 | 3.625 | 3.6 | 3.6 | 3.6 | -0.025 (-0.69%) | 114,000 |
26 Oct 2004 | HKD | 3.625 | 3.65 | 3.625 | 3.625 | 3.625 | -0.075 (-2.03%) | 498,000 |
25 Oct 2004 | HKD | 3.625 | 3.7 | 3.625 | 3.7 | 3.7 | +0.07 (+1.93%) | 1,278,000 |
22 Oct 2004 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.005 (+0.14%) | 0 |
21 Oct 2004 | HKD | 3.5 | 3.675 | 3.5 | 3.625 | 3.625 | +0.125 (+3.57%) | 1,750,000 |
20 Oct 2004 | HKD | 3.5 | 3.525 | 3.475 | 3.5 | 3.5 | -0.025 (-0.71%) | 2,079,000 |
19 Oct 2004 | HKD | 3.55 | 3.55 | 3.5 | 3.525 | 3.525 | -0.025 (-0.70%) | 1,662,000 |
18 Oct 2004 | HKD | 3.55 | 3.575 | 3.525 | 3.55 | 3.55 | -0.025 (-0.70%) | 362,000 |
15 Oct 2004 | HKD | 3.45 | 3.6 | 3.45 | 3.575 | 3.575 | +0.05 (+1.42%) | 1,230,000 |