Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | HKD | 2.85 | 2.86 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 37,900 |
12 Aug 2004 | HKD | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 94,200 |
11 Aug 2004 | HKD | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | +0.01 (+0.35%) | 26,700 |
10 Aug 2004 | HKD | 2.77 | 2.87 | 2.77 | 2.86 | 2.86 | -0.02 (-0.69%) | 18,300 |
9 Aug 2004 | HKD | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 21,990 |
6 Aug 2004 | HKD | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 78,900 |
5 Aug 2004 | HKD | 2.93 | 2.95 | 2.82 | 2.9 | 2.9 | -0.04 (-1.36%) | 82,910 |
4 Aug 2004 | HKD | 2.94 | 2.97 | 2.9 | 2.94 | 2.94 | +0.05 (+1.73%) | 96,700 |
3 Aug 2004 | HKD | 2.98 | 3.01 | 2.87 | 2.89 | 2.89 | 0.0 (0.0%) | 124,400 |
2 Aug 2004 | HKD | 3.02 | 3.02 | 2.86 | 2.89 | 2.89 | -0.13 (-4.30%) | 131,433 |
30 Jul 2004 | HKD | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.01 (-0.33%) | 12,210 |
29 Jul 2004 | HKD | 3.07 | 3.07 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 43,400 |
28 Jul 2004 | HKD | 3 | 3.08 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 43,210 |
27 Jul 2004 | HKD | 3.03 | 3.12 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 83,200 |
26 Jul 2004 | HKD | 3.1 | 3.1 | 3 | 3 | 3 | -0.08 (-2.60%) | 72,600 |
23 Jul 2004 | HKD | 3.08 | 3.16 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 42,749 |
22 Jul 2004 | HKD | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -0.08 (-2.53%) | 138,200 |
21 Jul 2004 | HKD | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | 0.0 (0.0%) | 51,000 |
20 Jul 2004 | HKD | 3.2 | 3.2 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 80,100 |
19 Jul 2004 | HKD | 3.25 | 3.25 | 3.18 | 3.24 | 3.24 | 0.0 (0.0%) | 34,785 |
16 Jul 2004 | HKD | 3.21 | 3.29 | 3.21 | 3.24 | 3.24 | +0.06 (+1.89%) | 90,120 |
15 Jul 2004 | HKD | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | +0.02 (+0.63%) | 63,000 |
14 Jul 2004 | HKD | 3.29 | 3.29 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 53,945 |
13 Jul 2004 | HKD | 3.19 | 3.24 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 38,368 |
12 Jul 2004 | HKD | 3.24 | 3.26 | 3.18 | 3.19 | 3.19 | -0.1 (-3.04%) | 56,221 |
9 Jul 2004 | HKD | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 50,500 |
8 Jul 2004 | HKD | 3.33 | 3.35 | 3.3 | 3.3 | 3.3 | -0.03 (-0.90%) | 32,600 |
7 Jul 2004 | HKD | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 21,762 |
6 Jul 2004 | HKD | 3.38 | 3.42 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 25,300 |
5 Jul 2004 | HKD | 3.41 | 3.41 | 3.34 | 3.38 | 3.38 | -0.01 (-0.29%) | 15,500 |