Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | HKD | 2.0178 | 2.0667 | 1.9956 | 2.0089 | 2.0089 | -0.009 (-0.44%) | 3,205,800 |
17 Aug 2004 | HKD | 2.0844 | 2.1022 | 1.96 | 2.0178 | 2.0178 | -0.044 (-2.15%) | 7,583,692 |
16 Aug 2004 | HKD | 2.1156 | 2.1289 | 2.0578 | 2.0622 | 2.0622 | -0.062 (-2.93%) | 2,928,746 |
13 Aug 2004 | HKD | 2.12 | 2.1422 | 2.0978 | 2.1244 | 2.1244 | +0.031 (+1.49%) | 1,145,812 |
12 Aug 2004 | HKD | 2.1689 | 2.1689 | 2.08 | 2.0933 | 2.0933 | -0.071 (-3.28%) | 2,019,690 |
11 Aug 2004 | HKD | 2.2 | 2.2 | 2.1556 | 2.1644 | 2.1644 | -0.044 (-2.01%) | 1,246,590 |
10 Aug 2004 | HKD | 2.2222 | 2.2222 | 2.1911 | 2.2089 | 2.2089 | -0.022 (-1.00%) | 1,304,122 |
9 Aug 2004 | HKD | 2.2178 | 2.2311 | 2.2 | 2.2311 | 2.2311 | +0.013 (+0.60%) | 1,797,423 |
6 Aug 2004 | HKD | 2.1733 | 2.2267 | 2.1733 | 2.2178 | 2.2178 | +0.04 (+1.84%) | 2,603,517 |
5 Aug 2004 | HKD | 2.2133 | 2.2133 | 2.16 | 2.1778 | 2.1778 | -0.027 (-1.21%) | 1,988,550 |
4 Aug 2004 | HKD | 2.1333 | 2.2267 | 2.1333 | 2.2044 | 2.2044 | +0.084 (+3.98%) | 4,098,413 |
3 Aug 2004 | HKD | 2.1022 | 2.1333 | 2.1022 | 2.12 | 2.12 | +0.018 (+0.85%) | 2,318,649 |
2 Aug 2004 | HKD | 2.1333 | 2.1333 | 2.0667 | 2.1022 | 2.1022 | 0.0 (0.0%) | 1,845,621 |
30 Jul 2004 | HKD | 2.1511 | 2.1511 | 2.0933 | 2.1022 | 2.1022 | -0.031 (-1.46%) | 2,603,925 |
29 Jul 2004 | HKD | 2.1689 | 2.1778 | 2.1067 | 2.1333 | 2.1333 | -0.013 (-0.62%) | 4,052,484 |
28 Jul 2004 | HKD | 2.0667 | 2.16 | 2.0489 | 2.1467 | 2.1467 | +0.116 (+5.69%) | 4,794,115 |
27 Jul 2004 | HKD | 2.0356 | 2.0756 | 2.0267 | 2.0311 | 2.0311 | 0.0 (0.0%) | 3,323,925 |
26 Jul 2004 | HKD | 2.1111 | 2.1156 | 2.0267 | 2.0311 | 2.0311 | -0.036 (-1.72%) | 3,992,584 |
23 Jul 2004 | HKD | 2.0933 | 2.1333 | 2.0578 | 2.0667 | 2.0667 | -0.035 (-1.69%) | 5,296,250 |
22 Jul 2004 | HKD | 2.16 | 2.16 | 2.0889 | 2.1022 | 2.1022 | -0.036 (-1.67%) | 2,344,342 |
21 Jul 2004 | HKD | 2.1422 | 2.1689 | 2.1156 | 2.1378 | 2.1378 | -0.004 (-0.21%) | 1,956,150 |
20 Jul 2004 | HKD | 2.1822 | 2.1867 | 2.1244 | 2.1422 | 2.1422 | -0.049 (-2.23%) | 3,070,381 |
19 Jul 2004 | HKD | 2.16 | 2.2 | 2.1333 | 2.1911 | 2.1911 | +0.04 (+1.86%) | 4,957,384 |
16 Jul 2004 | HKD | 2.0533 | 2.1911 | 2.0444 | 2.1511 | 2.1511 | +0.089 (+4.31%) | 12,586,848 |
15 Jul 2004 | HKD | 2.1733 | 2.2356 | 2 | 2.0622 | 2.0622 | -0.12 (-5.50%) | 19,664,750 |
14 Jul 2004 | HKD | 2.3111 | 2.3511 | 2.1156 | 2.1822 | 2.1822 | -0.169 (-7.18%) | 14,312,223 |
13 Jul 2004 | HKD | 2.3911 | 2.3956 | 2.3378 | 2.3511 | 2.3511 | +0.018 (+0.76%) | 1,247,928 |
12 Jul 2004 | HKD | 2.4178 | 2.4311 | 2.32 | 2.3333 | 2.3333 | -0.085 (-3.49%) | 2,343,928 |
9 Jul 2004 | HKD | 2.4 | 2.4444 | 2.3778 | 2.4178 | 2.4178 | +0.022 (+0.93%) | 1,517,377 |
8 Jul 2004 | HKD | 2.3733 | 2.4356 | 2.36 | 2.3956 | 2.3956 | +0.022 (+0.94%) | 788,287 |