Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | HKD | 10.6 | 10.75 | 9.6 | 9.7 | 0.97 | -0.8 (-7.62%) | 9,432,000 |
3 Sep 2004 | HKD | 10.95 | 11.4 | 10.25 | 10.5 | 1.05 | -0.35 (-3.23%) | 17,452,000 |
2 Sep 2004 | HKD | 10.2 | 10.95 | 10.2 | 10.85 | 1.085 | +0.7 (+6.90%) | 11,574,000 |
1 Sep 2004 | HKD | 9.65 | 10.2 | 9.65 | 10.15 | 1.015 | +0.55 (+5.73%) | 13,318,000 |
31 Aug 2004 | HKD | 8.8 | 9.8 | 8.75 | 9.6 | 0.96 | +0.85 (+9.71%) | 15,622,000 |
30 Aug 2004 | HKD | 8.35 | 8.9 | 8.2 | 8.75 | 0.875 | +0.4 (+4.79%) | 6,524,000 |
27 Aug 2004 | HKD | 8.6 | 8.6 | 8.25 | 8.35 | 0.835 | -0.05 (-0.60%) | 1,726,000 |
26 Aug 2004 | HKD | 8.2 | 8.45 | 8.2 | 8.4 | 0.84 | +0.25 (+3.07%) | 5,270,000 |
25 Aug 2004 | HKD | 8.5 | 8.5 | 8 | 8.15 | 0.815 | -0.3 (-3.55%) | 4,482,000 |
24 Aug 2004 | HKD | 8.1 | 8.6 | 8.05 | 8.45 | 0.845 | +0.8 (+10.46%) | 19,184,000 |
23 Aug 2004 | HKD | 7.55 | 7.7 | 7.4 | 7.65 | 0.765 | +0.35 (+4.79%) | 3,280,000 |
20 Aug 2004 | HKD | 7.45 | 7.45 | 7.2 | 7.3 | 0.73 | -0.05 (-0.68%) | 902,000 |
19 Aug 2004 | HKD | 7.7 | 7.7 | 7.3 | 7.35 | 0.735 | -0.15 (-2%) | 1,740,000 |
18 Aug 2004 | HKD | 7.35 | 7.85 | 7.3 | 7.5 | 0.75 | +0.35 (+4.90%) | 11,614,000 |
17 Aug 2004 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 0.715 | 0.0 (0.0%) | 0 |
16 Aug 2004 | HKD | 7.05 | 7.15 | 7.05 | 7.15 | 0.715 | -0.1 (-1.38%) | 624,000 |
13 Aug 2004 | HKD | 7.05 | 7.3 | 7.05 | 7.25 | 0.725 | -0.05 (-0.68%) | 2,216,000 |
12 Aug 2004 | HKD | 6.8 | 7.45 | 6.3 | 7.3 | 0.73 | +0.35 (+5.04%) | 7,512,000 |
11 Aug 2004 | HKD | 7 | 7 | 6.9 | 6.95 | 0.695 | +0.1 (+1.46%) | 2,040,000 |
10 Aug 2004 | HKD | 6.75 | 6.95 | 6.7 | 6.85 | 0.685 | -0.15 (-2.14%) | 2,316,000 |
9 Aug 2004 | HKD | 7.2 | 7.25 | 7 | 7 | 0.7 | -0.3 (-4.11%) | 4,274,000 |
6 Aug 2004 | HKD | 7.4 | 7.4 | 7.25 | 7.3 | 0.73 | -0.2 (-2.67%) | 1,660,000 |
5 Aug 2004 | HKD | 7.6 | 7.8 | 7.4 | 7.5 | 0.75 | -0.1 (-1.32%) | 2,756,000 |
4 Aug 2004 | HKD | 7 | 7.75 | 7 | 7.6 | 0.76 | +0.55 (+7.80%) | 6,940,000 |
3 Aug 2004 | HKD | 7.15 | 7.25 | 7 | 7.05 | 0.705 | -0.1 (-1.40%) | 4,264,000 |
2 Aug 2004 | HKD | 7.05 | 7.2 | 7 | 7.15 | 0.715 | -0.25 (-3.38%) | 1,146,000 |
30 Jul 2004 | HKD | 7.5 | 7.6 | 7.35 | 7.4 | 0.74 | +0.05 (+0.68%) | 3,996,000 |
29 Jul 2004 | HKD | 7.1 | 7.4 | 6.95 | 7.35 | 0.735 | +0.15 (+2.08%) | 4,090,000 |
28 Jul 2004 | HKD | 7.3 | 7.45 | 7.05 | 7.2 | 0.72 | +0.05 (+0.70%) | 4,466,000 |
27 Jul 2004 | HKD | 7.6 | 7.7 | 6.95 | 7.15 | 0.715 | -0.5 (-6.54%) | 7,498,000 |