Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | HKD | 7.95 | 7.95 | 7.3 | 7.65 | 0.765 | -0.3 (-3.77%) | 8,566,000 |
23 Jul 2004 | HKD | 7.65 | 8.2 | 7.65 | 7.95 | 0.795 | +0.35 (+4.61%) | 20,924,000 |
22 Jul 2004 | HKD | 8.3 | 8.3 | 7.45 | 7.6 | 0.76 | -0.9 (-10.59%) | 38,534,000 |
21 Jul 2004 | HKD | 9.9 | 9.9 | 6.75 | 8.5 | 0.85 | -2.75 (-24.44%) | 91,657,999 |
20 Jul 2004 | HKD | 11.4 | 11.6 | 11.25 | 11.25 | 1.125 | -0.55 (-4.66%) | 2,966,000 |
19 Jul 2004 | HKD | 11.7 | 12.1 | 11.5 | 11.8 | 1.18 | -0.2 (-1.67%) | 2,964,000 |
16 Jul 2004 | HKD | 11.9 | 12 | 11.6 | 12 | 1.2 | +0.1 (+0.84%) | 1,932,010 |
15 Jul 2004 | HKD | 11.65 | 11.9 | 11.65 | 11.9 | 1.19 | -0.1 (-0.83%) | 338,000 |
14 Jul 2004 | HKD | 12 | 12.2 | 11.9 | 12 | 1.2 | 0.0 (0.0%) | 5,390,000 |
13 Jul 2004 | HKD | 12.9 | 12.9 | 11.95 | 12 | 1.2 | -0.7 (-5.51%) | 6,116,000 |
12 Jul 2004 | HKD | 13.5 | 13.8 | 12.3 | 12.7 | 1.27 | -0.2 (-1.55%) | 5,758,000 |
9 Jul 2004 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 1.29 | 0.0 (0.0%) | 0 |
8 Jul 2004 | HKD | 13.95 | 13.95 | 12.65 | 12.9 | 1.29 | -1.05 (-7.53%) | 4,290,000 |
7 Jul 2004 | HKD | 14.2 | 14.3 | 13.8 | 13.95 | 1.395 | -0.4 (-2.79%) | 4,142,000 |
6 Jul 2004 | HKD | 14.4 | 14.8 | 14.1 | 14.35 | 1.435 | -0.3 (-2.05%) | 2,588,000 |
5 Jul 2004 | HKD | 15 | 15 | 14.45 | 14.65 | 1.465 | -0.25 (-1.68%) | 1,410,000 |
2 Jul 2004 | HKD | 14 | 15 | 13.8 | 14.9 | 1.49 | +0.5 (+3.47%) | 5,722,000 |
1 Jul 2004 | HKD | 14.4 | 14.4 | 14.4 | 14.4 | 1.44 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 15.55 | 15.55 | 14.2 | 14.4 | 1.44 | -0.55 (-3.68%) | 7,310,000 |
29 Jun 2004 | HKD | 14.75 | 15.55 | 13.8 | 14.95 | 1.495 | +0.55 (+3.82%) | 16,970,000 |
28 Jun 2004 | HKD | 12.7 | 15.05 | 12.7 | 14.4 | 1.44 | +2.1 (+17.07%) | 15,670,000 |
25 Jun 2004 | HKD | 10.6 | 12.35 | 10.5 | 12.3 | 1.23 | +1.9 (+18.27%) | 12,582,000 |
24 Jun 2004 | HKD | 10.35 | 10.85 | 10.1 | 10.4 | 1.04 | +0.25 (+2.46%) | 10,776,000 |
23 Jun 2004 | HKD | 8.95 | 10.45 | 8.4 | 10.15 | 1.015 | +1.25 (+14.04%) | 7,986,000 |
22 Jun 2004 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 0.89 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 8.7 | 9 | 8.4 | 8.9 | 0.89 | +0.2 (+2.30%) | 1,790,000 |
18 Jun 2004 | HKD | 7.5 | 8.8 | 7.5 | 8.7 | 0.87 | -0.45 (-4.92%) | 1,970,000 |
17 Jun 2004 | HKD | 9.2 | 9.8 | 8.8 | 9.15 | 0.915 | -0.05 (-0.54%) | 8,280,000 |
16 Jun 2004 | HKD | 11.1 | 11.15 | 8.75 | 9.2 | 0.92 | -1.65 (-15.21%) | 19,348,000 |
15 Jun 2004 | HKD | 11.8 | 12.2 | 10.6 | 10.85 | 1.085 | -1.35 (-11.07%) | 8,576,000 |