Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | HKD | 6.25 | 6.3 | 6.25 | 6.3 | 0.84 | +0.05 (+0.80%) | 1,395,001 |
18 Oct 2004 | HKD | 6.3 | 6.35 | 6.25 | 6.25 | 0.8333 | -0.05 (-0.79%) | 1,470,001 |
15 Oct 2004 | HKD | 6.2 | 6.35 | 6.2 | 6.3 | 0.84 | +0.05 (+0.80%) | 1,620,002 |
14 Oct 2004 | HKD | 6.2 | 6.25 | 6.2 | 6.25 | 0.8333 | 0.0 (0.0%) | 1,530,001 |
13 Oct 2004 | HKD | 6.25 | 6.25 | 6.2 | 6.25 | 0.8333 | +0.05 (+0.81%) | 1,395,001 |
12 Oct 2004 | HKD | 6.1 | 6.2 | 6.1 | 6.2 | 0.8267 | +0.05 (+0.81%) | 1,425,001 |
11 Oct 2004 | HKD | 6.1 | 6.15 | 6.1 | 6.15 | 0.82 | 0.0 (0.0%) | 1,425,001 |
8 Oct 2004 | HKD | 6.1 | 6.15 | 6.1 | 6.15 | 0.82 | 0.0 (0.0%) | 1,425,001 |
7 Oct 2004 | HKD | 6.1 | 6.15 | 6.1 | 6.15 | 0.82 | +0.05 (+0.82%) | 1,500,001 |
6 Oct 2004 | HKD | 5.95 | 6.1 | 5.95 | 6.1 | 0.8133 | +0.1 (+1.67%) | 1,410,001 |
5 Oct 2004 | HKD | 5.9 | 6 | 5.9 | 6 | 0.8 | +0.05 (+0.84%) | 1,425,001 |
4 Oct 2004 | HKD | 5.85 | 5.95 | 5.85 | 5.95 | 0.7933 | +0.1 (+1.71%) | 1,350,001 |
1 Oct 2004 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 0.78 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 5.7 | 5.85 | 5.7 | 5.85 | 0.78 | +0.1 (+1.74%) | 1,425,001 |
29 Sep 2004 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 0.7667 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 5.7 | 5.75 | 5.7 | 5.75 | 0.7667 | +0.05 (+0.88%) | 1,725,002 |
27 Sep 2004 | HKD | 5.65 | 5.7 | 5.65 | 5.7 | 0.76 | 0.0 (0.0%) | 1,365,001 |
24 Sep 2004 | HKD | 5.6 | 5.75 | 5.6 | 5.7 | 0.76 | -0.05 (-0.87%) | 1,545,001 |
23 Sep 2004 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 0.7667 | -0.15 (-2.54%) | 2,100,002 |
22 Sep 2004 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 0.7867 | +0.05 (+0.85%) | 1,650,002 |
21 Sep 2004 | HKD | 5.8 | 5.85 | 5.75 | 5.85 | 0.78 | 0.0 (0.0%) | 1,350,001 |
20 Sep 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 0.78 | 0.0 (0.0%) | 1,522,501 |
17 Sep 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 0.78 | 0.0 (0.0%) | 1,350,001 |
16 Sep 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 0.78 | 0.0 (0.0%) | 1,650,002 |
15 Sep 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 0.78 | 0.0 (0.0%) | 1,747,502 |
14 Sep 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 0.78 | 0.0 (0.0%) | 1,350,001 |
13 Sep 2004 | HKD | 5.75 | 5.85 | 5.75 | 5.85 | 0.78 | +0.05 (+0.86%) | 1,500,001 |
10 Sep 2004 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 0.7733 | -0.1 (-1.69%) | 1,350,001 |
9 Sep 2004 | HKD | 5.8 | 5.9 | 5.8 | 5.9 | 0.7867 | 0.0 (0.0%) | 1,425,001 |
8 Sep 2004 | HKD | 5.85 | 5.95 | 5.85 | 5.9 | 0.7867 | -0.05 (-0.84%) | 1,462,501 |