Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | HKD | 18.5 | 18.9 | 17.8 | 17.9 | 1.79 | -0.5 (-2.72%) | 6,568,000 |
15 Oct 2004 | HKD | 18.1 | 18.5 | 17.8 | 18.4 | 1.84 | +0.2 (+1.10%) | 5,814,000 |
14 Oct 2004 | HKD | 17 | 18.55 | 16.7 | 18.2 | 1.82 | +0.9 (+5.20%) | 9,310,000 |
13 Oct 2004 | HKD | 17.8 | 17.9 | 16.5 | 17.3 | 1.73 | -0.2 (-1.14%) | 9,492,000 |
12 Oct 2004 | HKD | 18.55 | 19.5 | 17.2 | 17.5 | 1.75 | -1.05 (-5.66%) | 15,730,000 |
11 Oct 2004 | HKD | 16.85 | 19 | 16.85 | 18.55 | 1.855 | +2 (+12.08%) | 23,422,000 |
8 Oct 2004 | HKD | 15.1 | 17.55 | 15.1 | 16.55 | 1.655 | +1.45 (+9.60%) | 28,670,000 |
7 Oct 2004 | HKD | 12.5 | 15.2 | 12.5 | 15.1 | 1.51 | +2.3 (+17.97%) | 19,072,000 |
6 Oct 2004 | HKD | 13 | 13 | 12.75 | 12.8 | 1.28 | -0.15 (-1.16%) | 1,116,000 |
5 Oct 2004 | HKD | 13 | 13.2 | 12.85 | 12.95 | 1.295 | -0.15 (-1.15%) | 3,112,000 |
4 Oct 2004 | HKD | 13.1 | 13.35 | 12.9 | 13.1 | 1.31 | +0.3 (+2.34%) | 5,348,000 |
1 Oct 2004 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 1.28 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 12.85 | 13.1 | 12.7 | 12.8 | 1.28 | +0.15 (+1.19%) | 3,532,000 |
29 Sep 2004 | HKD | 12.65 | 12.65 | 12.65 | 12.65 | 1.265 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 12.45 | 12.8 | 11.9 | 12.65 | 1.265 | +0.35 (+2.85%) | 2,720,000 |
27 Sep 2004 | HKD | 12.55 | 12.6 | 12.15 | 12.3 | 1.23 | -0.25 (-1.99%) | 4,204,000 |
24 Sep 2004 | HKD | 12.75 | 12.9 | 12.3 | 12.55 | 1.255 | -0.2 (-1.57%) | 7,948,000 |
23 Sep 2004 | HKD | 12.1 | 12.95 | 12.1 | 12.75 | 1.275 | +0.3 (+2.41%) | 4,354,000 |
22 Sep 2004 | HKD | 12.6 | 13.45 | 12.35 | 12.45 | 1.245 | 0.0 (0.0%) | 17,526,000 |
21 Sep 2004 | HKD | 11.6 | 12.75 | 11.55 | 12.45 | 1.245 | +0.85 (+7.33%) | 11,814,000 |
20 Sep 2004 | HKD | 10.5 | 11.75 | 10.5 | 11.6 | 1.16 | +0.9 (+8.41%) | 13,758,000 |
17 Sep 2004 | HKD | 10.8 | 10.95 | 10.6 | 10.7 | 1.07 | -0.05 (-0.47%) | 5,256,000 |
16 Sep 2004 | HKD | 10.25 | 10.85 | 10.25 | 10.75 | 1.075 | +0.55 (+5.39%) | 9,894,000 |
15 Sep 2004 | HKD | 10.2 | 10.25 | 10.15 | 10.2 | 1.02 | -0.05 (-0.49%) | 1,040,000 |
14 Sep 2004 | HKD | 10.15 | 10.25 | 10.05 | 10.25 | 1.025 | +0.1 (+0.99%) | 1,440,000 |
13 Sep 2004 | HKD | 10.55 | 10.55 | 10.15 | 10.15 | 1.015 | -0.05 (-0.49%) | 1,170,000 |
10 Sep 2004 | HKD | 9.9 | 10.4 | 9.9 | 10.2 | 1.02 | +0.2 (+2%) | 4,480,000 |
9 Sep 2004 | HKD | 10 | 10.25 | 10 | 10 | 1 | -0.15 (-1.48%) | 2,500,000 |
8 Sep 2004 | HKD | 10.3 | 10.6 | 10.05 | 10.15 | 1.015 | +0.05 (+0.50%) | 4,714,000 |
7 Sep 2004 | HKD | 9.65 | 10.35 | 9.5 | 10.1 | 1.01 | +0.4 (+4.12%) | 6,236,000 |