Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | HKD | 2.7 | 2.97 | 2.7 | 2.92 | 2.92 | +0.22 (+8.15%) | 617,944 |
14 Sep 2004 | HKD | 2.73 | 2.74 | 2.66 | 2.7 | 2.7 | +0.1 (+3.85%) | 141,000 |
13 Sep 2004 | HKD | 2.58 | 2.66 | 2.41 | 2.6 | 2.6 | -0.06 (-2.26%) | 31,400 |
10 Sep 2004 | HKD | 2.65 | 2.68 | 2.58 | 2.66 | 2.66 | +0.01 (+0.38%) | 140,000 |
9 Sep 2004 | HKD | 2.63 | 2.7 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 51,000 |
8 Sep 2004 | HKD | 2.68 | 2.71 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 71,300 |
7 Sep 2004 | HKD | 2.77 | 2.77 | 2.67 | 2.7 | 2.7 | -0.06 (-2.17%) | 120,100 |
6 Sep 2004 | HKD | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 43,296 |
3 Sep 2004 | HKD | 2.74 | 2.76 | 2.69 | 2.73 | 2.73 | -0.03 (-1.09%) | 50,300 |
2 Sep 2004 | HKD | 2.67 | 2.76 | 2.6 | 2.76 | 2.76 | +0.09 (+3.37%) | 212,340 |
1 Sep 2004 | HKD | 2.76 | 2.76 | 2.65 | 2.67 | 2.67 | -0.06 (-2.20%) | 96,500 |
31 Aug 2004 | HKD | 2.65 | 2.85 | 2.65 | 2.73 | 2.73 | +0.14 (+5.41%) | 494,750 |
30 Aug 2004 | HKD | 2.5 | 2.6 | 2.5 | 2.59 | 2.59 | +0.07 (+2.78%) | 19,000 |
27 Aug 2004 | HKD | 2.52 | 2.52 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 53,700 |
26 Aug 2004 | HKD | 2.51 | 2.55 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 49,500 |
25 Aug 2004 | HKD | 2.61 | 2.61 | 2.41 | 2.5 | 2.5 | -0.1 (-3.85%) | 98,400 |
24 Aug 2004 | HKD | 2.51 | 2.63 | 2.5 | 2.6 | 2.6 | +0.07 (+2.77%) | 186,301 |
23 Aug 2004 | HKD | 2.52 | 2.53 | 2.47 | 2.53 | 2.53 | 0.0 (0.0%) | 72,600 |
20 Aug 2004 | HKD | 2.57 | 2.58 | 2.45 | 2.53 | 2.53 | -0.1 (-3.80%) | 192,890 |
19 Aug 2004 | HKD | 2.73 | 2.73 | 2.53 | 2.63 | 2.63 | -0.09 (-3.31%) | 140,495 |
18 Aug 2004 | HKD | 2.82 | 2.82 | 2.72 | 2.72 | 2.72 | -0.01 (-0.37%) | 48,500 |
17 Aug 2004 | HKD | 2.68 | 2.78 | 2.68 | 2.73 | 2.73 | +0.05 (+1.87%) | 49,501 |
16 Aug 2004 | HKD | 2.8 | 2.81 | 2.63 | 2.68 | 2.68 | -0.17 (-5.96%) | 204,600 |
13 Aug 2004 | HKD | 2.9 | 2.95 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 75,100 |
12 Aug 2004 | HKD | 3.01 | 3.01 | 2.77 | 2.85 | 2.85 | -0.23 (-7.47%) | 407,450 |
11 Aug 2004 | HKD | 3.18 | 3.18 | 3.04 | 3.08 | 3.08 | -0.04 (-1.28%) | 188,600 |
10 Aug 2004 | HKD | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 26,500 |
9 Aug 2004 | HKD | 3.12 | 3.18 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 21,500 |
6 Aug 2004 | HKD | 3.16 | 3.16 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 17,900 |
5 Aug 2004 | HKD | 3.14 | 3.17 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 48,200 |