Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | HKD | 2.3 | 2.375 | 2.275 | 2.375 | 2.375 | +0.025 (+1.06%) | 660,000 |
25 Aug 2004 | HKD | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | +0.1 (+4.44%) | 1,484,000 |
24 Aug 2004 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.025 (-1.10%) | 20,000 |
23 Aug 2004 | HKD | 2.175 | 2.275 | 2.175 | 2.275 | 2.275 | +0.025 (+1.11%) | 106,000 |
20 Aug 2004 | HKD | 2.175 | 2.25 | 2.175 | 2.25 | 2.25 | -0.025 (-1.10%) | 78,000 |
19 Aug 2004 | HKD | 2.2 | 2.275 | 2.175 | 2.275 | 2.275 | 0.0 (0.0%) | 168,000 |
18 Aug 2004 | HKD | 2.275 | 2.275 | 2.275 | 2.275 | 2.275 | 0.0 (0.0%) | 140,000 |
17 Aug 2004 | HKD | 2.225 | 2.275 | 2.225 | 2.275 | 2.275 | +0.1 (+4.60%) | 928,000 |
16 Aug 2004 | HKD | 2.175 | 2.175 | 2.175 | 2.175 | 2.175 | 0.0 (0.0%) | 44,000 |
13 Aug 2004 | HKD | 2.175 | 2.175 | 2.175 | 2.175 | 2.175 | -0.05 (-2.25%) | 200,000 |
12 Aug 2004 | HKD | 2.175 | 2.225 | 2.175 | 2.225 | 2.225 | -0.005 (-0.22%) | 70,000 |
11 Aug 2004 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | +0.005 (+0.22%) | 0 |
10 Aug 2004 | HKD | 2.175 | 2.225 | 2.175 | 2.225 | 2.225 | 0.0 (0.0%) | 330,000 |
9 Aug 2004 | HKD | 2.2 | 2.225 | 2.2 | 2.225 | 2.225 | +0.125 (+5.95%) | 14,000 |
6 Aug 2004 | HKD | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 28,000 |
5 Aug 2004 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 8,000 |
4 Aug 2004 | HKD | 2.175 | 2.25 | 2.175 | 2.25 | 2.25 | 0.0 (0.0%) | 16,000 |
3 Aug 2004 | HKD | 2.125 | 2.275 | 2.125 | 2.25 | 2.25 | 0.0 (0.0%) | 48,000 |
2 Aug 2004 | HKD | 2.15 | 2.25 | 2.15 | 2.25 | 2.25 | +0.05 (+2.27%) | 114,000 |
30 Jul 2004 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 748,000 |
29 Jul 2004 | HKD | 2.2 | 2.2 | 2.175 | 2.2 | 2.2 | -0.05 (-2.22%) | 224,000 |
28 Jul 2004 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | -0.05 (-2.17%) | 734,000 |
27 Jul 2004 | HKD | 2.225 | 2.3 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 200,000 |
26 Jul 2004 | HKD | 2.2 | 2.3 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 22,000 |
23 Jul 2004 | HKD | 2.275 | 2.3 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 1,342,000 |
22 Jul 2004 | HKD | 2.25 | 2.3 | 2.2 | 2.3 | 2.3 | 0.0 (0.0%) | 394,000 |
21 Jul 2004 | HKD | 2.275 | 2.3 | 2.275 | 2.3 | 2.3 | 0.0 (0.0%) | 94,000 |
20 Jul 2004 | HKD | 2.2 | 2.3 | 2.15 | 2.3 | 2.3 | 0.0 (0.0%) | 460,000 |
19 Jul 2004 | HKD | 2.3 | 2.3 | 2.2 | 2.3 | 2.3 | -0.03 (-1.29%) | 942,000 |
16 Jul 2004 | HKD | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | +0.005 (+0.22%) | 0 |