Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 3,180,000 |
17 Aug 2004 | HKD | 0.445 | 0.445 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,860,000 |
16 Aug 2004 | HKD | 0.44 | 0.45 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,360,000 |
13 Aug 2004 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 2,190,000 |
12 Aug 2004 | HKD | 0.4 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 1,690,000 |
11 Aug 2004 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | +0.02 (+5.26%) | 1,660,000 |
10 Aug 2004 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,740,000 |
9 Aug 2004 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,200,000 |
6 Aug 2004 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 790,000 |
5 Aug 2004 | HKD | 0.355 | 0.375 | 0.325 | 0.37 | 0.37 | +0.015 (+4.23%) | 2,700,000 |
4 Aug 2004 | HKD | 0.35 | 0.365 | 0.33 | 0.355 | 0.355 | 0.0 (0.0%) | 1,410,000 |
3 Aug 2004 | HKD | 0.355 | 0.355 | 0.315 | 0.355 | 0.355 | 0.0 (0.0%) | 1,080,000 |
2 Aug 2004 | HKD | 0.36 | 0.36 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 630,000 |
30 Jul 2004 | HKD | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,110,000 |
29 Jul 2004 | HKD | 0.33 | 0.36 | 0.325 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,280,000 |
28 Jul 2004 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,480,000 |
27 Jul 2004 | HKD | 0.35 | 0.35 | 0.325 | 0.345 | 0.345 | -0.005 (-1.43%) | 500,000 |
26 Jul 2004 | HKD | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | +0.025 (+7.69%) | 1,650,000 |
23 Jul 2004 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 420,000 |
22 Jul 2004 | HKD | 0.305 | 0.335 | 0.305 | 0.33 | 0.33 | 0.0 (0.0%) | 1,170,000 |
21 Jul 2004 | HKD | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 9,730,000 |
20 Jul 2004 | HKD | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 380,000 |
19 Jul 2004 | HKD | 0.34 | 0.34 | 0.315 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,530,000 |
16 Jul 2004 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,050,000 |
15 Jul 2004 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 500,000 |
14 Jul 2004 | HKD | 0.32 | 0.335 | 0.315 | 0.335 | 0.335 | -0.005 (-1.47%) | 900,000 |
13 Jul 2004 | HKD | 0.34 | 0.34 | 0.305 | 0.34 | 0.34 | -0.005 (-1.45%) | 910,000 |
12 Jul 2004 | HKD | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.02 (+6.15%) | 1,120,000 |
9 Jul 2004 | HKD | 0.32 | 0.355 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 840,000 |
8 Jul 2004 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 710,000 |