Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.1625 | -0.01 (-1.52%) | 1,488,000 |
22 Jul 2004 | HKD | 0.65 | 0.66 | 0.62 | 0.66 | 0.165 | 0.0 (0.0%) | 1,040,000 |
21 Jul 2004 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.165 | 0.0 (0.0%) | 784,000 |
20 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | 0.0 (0.0%) | 448,000 |
19 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | +0.02 (+3.13%) | 96,000 |
16 Jul 2004 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.16 | -0.02 (-3.03%) | 80,000 |
15 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | +0.06 (+10.00%) | 240,000 |
14 Jul 2004 | HKD | 0.65 | 0.66 | 0.6 | 0.6 | 0.15 | -0.05 (-7.69%) | 3,888,000 |
13 Jul 2004 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1625 | 0.0 (0.0%) | 720,000 |
12 Jul 2004 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.1625 | +0.01 (+1.56%) | 832,000 |
9 Jul 2004 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.16 | -0.02 (-3.03%) | 200,000 |
8 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | -0.01 (-1.49%) | 400,000 |
7 Jul 2004 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.1675 | +0.01 (+1.52%) | 400,000 |
6 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | 0.0 (0.0%) | 160,000 |
5 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | 0.0 (0.0%) | 0 |
2 Jul 2004 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.165 | +0.01 (+1.54%) | 1,120,000 |
1 Jul 2004 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1625 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1625 | 0.0 (0.0%) | 432,000 |
29 Jun 2004 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.1625 | +0.01 (+1.56%) | 416,000 |
28 Jun 2004 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.16 | -0.01 (-1.54%) | 400,000 |
25 Jun 2004 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.1625 | +0.02 (+3.17%) | 560,000 |
24 Jun 2004 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.1575 | 0.0 (0.0%) | 640,000 |
23 Jun 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.1575 | +0.01 (+1.61%) | 288,000 |
22 Jun 2004 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.155 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 0.155 | +0.02 (+3.33%) | 752,000 |
18 Jun 2004 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.15 | -0.01 (-1.64%) | 7,184,000 |
17 Jun 2004 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.1525 | -0.01 (-1.61%) | 1,856,000 |
16 Jun 2004 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.155 | -0.01 (-1.59%) | 3,696,000 |
15 Jun 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1575 | -0.05 (-7.35%) | 64,000 |
14 Jun 2004 | HKD | 0.66 | 0.69 | 0.63 | 0.68 | 0.17 | +0.03 (+4.62%) | 7,392,000 |