Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.6487 | -0.01 (-1.12%) | 1,112,348 |
13 Oct 2004 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.6561 | -0.01 (-1.11%) | 1,188,313 |
12 Oct 2004 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.6635 | +0.03 (+3.45%) | 1,568,139 |
11 Oct 2004 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.6413 | +0.02 (+2.35%) | 846,470 |
8 Oct 2004 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 0.6266 | -0.03 (-3.41%) | 1,546,435 |
7 Oct 2004 | HKD | 0.9 | 0.9 | 0.88 | 0.88 | 0.6487 | 0.0 (0.0%) | 1,703,791 |
6 Oct 2004 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.6487 | -0.01 (-1.12%) | 927,861 |
5 Oct 2004 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.6561 | +0.01 (+1.14%) | 1,720,070 |
4 Oct 2004 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.6487 | +0.01 (+1.15%) | 1,014,678 |
1 Oct 2004 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.6413 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.6413 | +0.01 (+1.16%) | 1,763,478 |
29 Sep 2004 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.634 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.634 | +0.01 (+1.18%) | 3,044,035 |
27 Sep 2004 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.6266 | 0.0 (0.0%) | 1,313,113 |
24 Sep 2004 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.6266 | -0.01 (-1.16%) | 1,242,574 |
23 Sep 2004 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.634 | -0.01 (-1.15%) | 846,470 |
22 Sep 2004 | HKD | 0.86 | 0.88 | 0.84 | 0.87 | 0.6413 | +0.01 (+1.16%) | 1,530,157 |
21 Sep 2004 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.634 | +0.01 (+1.18%) | 1,329,391 |
20 Sep 2004 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.6266 | +0.02 (+2.41%) | 1,117,774 |
17 Sep 2004 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.6119 | 0.0 (0.0%) | 792,209 |
16 Sep 2004 | HKD | 0.79 | 0.84 | 0.79 | 0.83 | 0.6119 | +0.05 (+6.41%) | 4,134,678 |
15 Sep 2004 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.575 | +0.01 (+1.30%) | 748,800 |
14 Sep 2004 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.5676 | -0.01 (-1.28%) | 965,843 |
13 Sep 2004 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.575 | 0.0 (0.0%) | 472,070 |
10 Sep 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.575 | +0.01 (+1.30%) | 651,130 |
9 Sep 2004 | HKD | 0.79 | 0.79 | 0.75 | 0.77 | 0.5676 | -0.02 (-2.53%) | 580,591 |
8 Sep 2004 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.5824 | -0.01 (-1.25%) | 482,922 |
7 Sep 2004 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.5897 | +0.01 (+1.27%) | 965,843 |
6 Sep 2004 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.5824 | +0.01 (+1.28%) | 694,539 |
3 Sep 2004 | HKD | 0.77 | 0.79 | 0.75 | 0.78 | 0.575 | +0.02 (+2.63%) | 689,113 |