Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | HKD | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,056,000 |
7 Jul 2004 | HKD | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 996,200 |
6 Jul 2004 | HKD | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 696,000 |
5 Jul 2004 | HKD | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 548,000 |
2 Jul 2004 | HKD | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 416,000 |
1 Jul 2004 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 550,000 |
29 Jun 2004 | HKD | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 286,000 |
28 Jun 2004 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 658,000 |
25 Jun 2004 | HKD | 1.68 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 676,000 |
24 Jun 2004 | HKD | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 290,000 |
23 Jun 2004 | HKD | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 168,000 |
22 Jun 2004 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 412,000 |
18 Jun 2004 | HKD | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 470,000 |
17 Jun 2004 | HKD | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 412,000 |
16 Jun 2004 | HKD | 1.73 | 1.74 | 1.69 | 1.74 | 1.74 | +0.01 (+0.58%) | 246,000 |
15 Jun 2004 | HKD | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 146,000 |
14 Jun 2004 | HKD | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 326,000 |
11 Jun 2004 | HKD | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 122,000 |
10 Jun 2004 | HKD | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 148,000 |
9 Jun 2004 | HKD | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 216,000 |
8 Jun 2004 | HKD | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 86,000 |
7 Jun 2004 | HKD | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 172,000 |
4 Jun 2004 | HKD | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 298,000 |
3 Jun 2004 | HKD | 1.74 | 1.75 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 236,000 |
2 Jun 2004 | HKD | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 160,000 |
1 Jun 2004 | HKD | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 164,000 |
31 May 2004 | HKD | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 416,000 |
28 May 2004 | HKD | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 494,000 |