Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.6045 | -0.02 (-2.38%) | 917,009 |
21 Jul 2004 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.6192 | +0.02 (+2.44%) | 1,248,000 |
20 Jul 2004 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.6045 | 0.0 (0.0%) | 352,696 |
19 Jul 2004 | HKD | 0.8 | 0.82 | 0.78 | 0.82 | 0.6045 | -0.01 (-1.20%) | 466,643 |
16 Jul 2004 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 0.6119 | +0.04 (+5.06%) | 586,017 |
15 Jul 2004 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.5824 | 0.0 (0.0%) | 607,722 |
14 Jul 2004 | HKD | 0.76 | 0.79 | 0.74 | 0.79 | 0.5824 | +0.02 (+2.60%) | 1,730,922 |
13 Jul 2004 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.5676 | -0.02 (-2.53%) | 1,009,252 |
12 Jul 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.5824 | -0.02 (-2.47%) | 737,948 |
9 Jul 2004 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.5971 | -0.02 (-2.41%) | 781,357 |
8 Jul 2004 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.6119 | -0.01 (-1.19%) | 596,870 |
7 Jul 2004 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.6192 | -0.01 (-1.18%) | 504,626 |
6 Jul 2004 | HKD | 0.83 | 0.85 | 0.81 | 0.85 | 0.6266 | +0.02 (+2.41%) | 1,215,443 |
5 Jul 2004 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.6119 | +0.04 (+5.06%) | 1,128,626 |
2 Jul 2004 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 0.5824 | +0.01 (+1.28%) | 1,025,530 |
1 Jul 2004 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.575 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.575 | +0.02 (+2.63%) | 949,565 |
29 Jun 2004 | HKD | 0.75 | 0.79 | 0.75 | 0.76 | 0.5603 | +0.01 (+1.33%) | 1,036,383 |
28 Jun 2004 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.5529 | +0.03 (+4.17%) | 851,896 |
25 Jun 2004 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.5308 | -0.03 (-4%) | 954,991 |
24 Jun 2004 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.5529 | +0.02 (+2.74%) | 1,258,852 |
23 Jun 2004 | HKD | 0.74 | 0.74 | 0.7 | 0.73 | 0.5381 | -0.01 (-1.35%) | 1,513,878 |
22 Jun 2004 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.5455 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.75 | 0.75 | 0.69 | 0.74 | 0.5455 | -0.01 (-1.33%) | 1,454,191 |
18 Jun 2004 | HKD | 0.77 | 0.77 | 0.62 | 0.75 | 0.5529 | -0.04 (-5.06%) | 5,675,687 |
17 Jun 2004 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.5824 | -0.02 (-2.47%) | 510,052 |
16 Jun 2004 | HKD | 0.82 | 0.83 | 0.78 | 0.81 | 0.5971 | +0.01 (+1.25%) | 591,443 |
15 Jun 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.5897 | -0.01 (-1.23%) | 596,870 |
14 Jun 2004 | HKD | 0.86 | 0.86 | 0.8 | 0.81 | 0.5971 | -0.05 (-5.81%) | 748,800 |
11 Jun 2004 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.634 | -0.01 (-1.15%) | 157,357 |