Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,610,000 |
27 Sep 2004 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 4,750,000 |
24 Sep 2004 | HKD | 0.46 | 0.465 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 2,440,000 |
23 Sep 2004 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | 0.0 (0.0%) | 2,220,000 |
22 Sep 2004 | HKD | 0.46 | 0.465 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,040,000 |
21 Sep 2004 | HKD | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 3,200,000 |
20 Sep 2004 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,440,000 |
17 Sep 2004 | HKD | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | +0.01 (+2.25%) | 3,140,000 |
16 Sep 2004 | HKD | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.015 (+3.49%) | 3,120,000 |
15 Sep 2004 | HKD | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 4,230,000 |
14 Sep 2004 | HKD | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 980,000 |
13 Sep 2004 | HKD | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 4,060,000 |
10 Sep 2004 | HKD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 2,410,000 |
9 Sep 2004 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 3,290,000 |
8 Sep 2004 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,530,000 |
7 Sep 2004 | HKD | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,540,000 |
6 Sep 2004 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,420,000 |
3 Sep 2004 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,000,000 |
2 Sep 2004 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 950,000 |
1 Sep 2004 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 770,000 |
31 Aug 2004 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,130,000 |
30 Aug 2004 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 1,900,000 |
27 Aug 2004 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,100,000 |
26 Aug 2004 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,990,000 |
25 Aug 2004 | HKD | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 2,620,000 |
24 Aug 2004 | HKD | 0.41 | 0.425 | 0.405 | 0.425 | 0.425 | +0.015 (+3.66%) | 1,980,000 |
23 Aug 2004 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,090,000 |
20 Aug 2004 | HKD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,060,000 |
19 Aug 2004 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,450,000 |