Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | HKD | 2.9 | 2.9 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 245,750 |
28 Jul 2004 | HKD | 2.91 | 2.91 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 544,150 |
27 Jul 2004 | HKD | 2.91 | 2.93 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 251,100 |
26 Jul 2004 | HKD | 2.9 | 2.92 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 167,300 |
23 Jul 2004 | HKD | 2.93 | 2.93 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 479,150 |
22 Jul 2004 | HKD | 2.98 | 3.03 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 358,300 |
21 Jul 2004 | HKD | 3 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 161,500 |
20 Jul 2004 | HKD | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 228,350 |
19 Jul 2004 | HKD | 3 | 3.04 | 2.99 | 3 | 3 | 0.0 (0.0%) | 392,200 |
16 Jul 2004 | HKD | 2.94 | 3.01 | 2.93 | 3 | 3 | +0.08 (+2.74%) | 1,064,371 |
15 Jul 2004 | HKD | 2.91 | 2.93 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 315,700 |
14 Jul 2004 | HKD | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 404,514 |
13 Jul 2004 | HKD | 2.96 | 2.96 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 446,050 |
12 Jul 2004 | HKD | 2.97 | 2.97 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 464,100 |
9 Jul 2004 | HKD | 2.98 | 3 | 2.92 | 2.97 | 2.97 | -0.01 (-0.34%) | 207,950 |
8 Jul 2004 | HKD | 2.96 | 3.01 | 2.9 | 2.98 | 2.98 | +0.12 (+4.20%) | 612,650 |
7 Jul 2004 | HKD | 3.05 | 3.05 | 2.74 | 2.86 | 2.86 | -0.18 (-5.92%) | 1,264,900 |
6 Jul 2004 | HKD | 3.02 | 3.05 | 2.98 | 3.04 | 3.04 | +0.05 (+1.67%) | 896,151 |
5 Jul 2004 | HKD | 3.08 | 3.09 | 2.95 | 2.99 | 2.99 | -0.06 (-1.97%) | 1,622,379 |
2 Jul 2004 | HKD | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 319,750 |
1 Jul 2004 | HKD | 2.99 | 3.12 | 2.97 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,045,150 |
30 Jun 2004 | HKD | 3.05 | 3.1 | 3.02 | 3.05 | 3.05 | 0.0 (0.0%) | 514,700 |
29 Jun 2004 | HKD | 3.05 | 3.07 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 337,350 |
28 Jun 2004 | HKD | 3.07 | 3.07 | 2.98 | 3.02 | 3.02 | 0.0 (0.0%) | 310,600 |
25 Jun 2004 | HKD | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 181,500 |
24 Jun 2004 | HKD | 3 | 3.05 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 151,210 |
23 Jun 2004 | HKD | 3.08 | 3.08 | 3.01 | 3.04 | 3.04 | 0.0 (0.0%) | 163,000 |
22 Jun 2004 | HKD | 3.05 | 3.06 | 3.03 | 3.04 | 3.04 | +0.02 (+0.66%) | 205,200 |
21 Jun 2004 | HKD | 2.99 | 3.03 | 2.94 | 3.02 | 3.02 | +0.06 (+2.03%) | 277,730 |
18 Jun 2004 | HKD | 2.99 | 2.99 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 675,795 |