Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | HKD | 2.4222 | 2.4667 | 2.3822 | 2.4178 | 2.4178 | +0.022 (+0.93%) | 1,842,943 |
5 Jul 2004 | HKD | 2.4178 | 2.4178 | 2.3778 | 2.3956 | 2.3956 | -0.018 (-0.73%) | 1,346,998 |
2 Jul 2004 | HKD | 2.4089 | 2.4178 | 2.3556 | 2.4133 | 2.4133 | +0.004 (+0.18%) | 1,952,100 |
1 Jul 2004 | HKD | 2.3156 | 2.4222 | 2.3067 | 2.4089 | 2.4089 | +0.093 (+4.03%) | 4,146,450 |
30 Jun 2004 | HKD | 2.3111 | 2.3511 | 2.3022 | 2.3156 | 2.3156 | +0.004 (+0.19%) | 3,392,068 |
29 Jun 2004 | HKD | 2.2444 | 2.3111 | 2.2267 | 2.3111 | 2.3111 | +0.084 (+3.79%) | 3,409,308 |
28 Jun 2004 | HKD | 2.2533 | 2.2578 | 2.2178 | 2.2267 | 2.2267 | -0.027 (-1.18%) | 2,405,115 |
25 Jun 2004 | HKD | 2.3333 | 2.3333 | 2.2178 | 2.2533 | 2.2533 | -0.053 (-2.31%) | 2,721,757 |
24 Jun 2004 | HKD | 2.3111 | 2.3378 | 2.2889 | 2.3067 | 2.3067 | +0.018 (+0.78%) | 1,675,554 |
23 Jun 2004 | HKD | 2.2667 | 2.3022 | 2.2667 | 2.2889 | 2.2889 | +0.031 (+1.38%) | 2,750,395 |
21 Jun 2004 | HKD | 2.1867 | 2.2578 | 2.1867 | 2.2578 | 2.2578 | +0.067 (+3.04%) | 1,785,807 |
18 Jun 2004 | HKD | 2.2711 | 2.2756 | 2.1867 | 2.1911 | 2.1911 | -0.085 (-3.71%) | 7,728,808 |
17 Jun 2004 | HKD | 2.3467 | 2.3556 | 2.2533 | 2.2756 | 2.2756 | -0.044 (-1.91%) | 2,145,577 |
16 Jun 2004 | HKD | 2.32 | 2.36 | 2.3111 | 2.32 | 2.32 | +0.009 (+0.39%) | 3,257,671 |
15 Jun 2004 | HKD | 2.24 | 2.3289 | 2.2356 | 2.3111 | 2.3111 | +0.075 (+3.38%) | 3,936,478 |
14 Jun 2004 | HKD | 2.3067 | 2.32 | 2.2178 | 2.2356 | 2.2356 | -0.067 (-2.89%) | 7,772,856 |
11 Jun 2004 | HKD | 2.4356 | 2.4578 | 2.2844 | 2.3022 | 2.3022 | -0.151 (-6.16%) | 10,044,470 |
10 Jun 2004 | HKD | 2.4 | 2.4711 | 2.3911 | 2.4533 | 2.4533 | +0.027 (+1.10%) | 2,145,363 |
9 Jun 2004 | HKD | 2.4578 | 2.4667 | 2.4 | 2.4267 | 2.4267 | -0.027 (-1.08%) | 2,639,011 |
8 Jun 2004 | HKD | 2.5244 | 2.5333 | 2.4356 | 2.4533 | 2.4533 | -0.053 (-2.13%) | 3,701,880 |
7 Jun 2004 | HKD | 2.4978 | 2.5067 | 2.4533 | 2.5067 | 2.5067 | +0.013 (+0.54%) | 2,421,137 |
4 Jun 2004 | HKD | 2.5156 | 2.5289 | 2.4889 | 2.4933 | 2.4933 | -0.022 (-0.89%) | 1,768,486 |
3 Jun 2004 | HKD | 2.5911 | 2.6089 | 2.4933 | 2.5156 | 2.5156 | -0.075 (-2.91%) | 3,134,700 |
2 Jun 2004 | HKD | 2.6311 | 2.64 | 2.5778 | 2.5911 | 2.5911 | -0.036 (-1.36%) | 3,981,107 |
1 Jun 2004 | HKD | 2.5467 | 2.6578 | 2.5333 | 2.6267 | 2.6267 | +0.089 (+3.50%) | 5,989,979 |
31 May 2004 | HKD | 2.5156 | 2.5511 | 2.4978 | 2.5378 | 2.5378 | +0.027 (+1.06%) | 2,578,581 |
28 May 2004 | HKD | 2.5067 | 2.5333 | 2.48 | 2.5111 | 2.5111 | +0.013 (+0.53%) | 3,323,695 |
27 May 2004 | HKD | 2.44 | 2.5111 | 2.4044 | 2.4978 | 2.4978 | +0.076 (+3.12%) | 4,957,024 |
26 May 2004 | HKD | 2.4 | 2.4356 | 2.3911 | 2.4222 | 2.4222 | +0.027 (+1.11%) | 1,719,877 |
25 May 2004 | HKD | 2.4444 | 2.4444 | 2.3644 | 2.3956 | 2.3956 | -0.04 (-1.64%) | 2,131,794 |