Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | HKD | 12.05 | 12.2 | 11.95 | 12.1 | 6.05 | +0.15 (+1.26%) | 38,658,000 |
12 Oct 2004 | HKD | 11.95 | 12.05 | 11.85 | 11.95 | 5.975 | -0.1 (-0.83%) | 7,288,000 |
11 Oct 2004 | HKD | 12 | 12.15 | 11.85 | 12.05 | 6.025 | +0.05 (+0.42%) | 18,458,000 |
8 Oct 2004 | HKD | 11.9 | 12.1 | 11.75 | 12 | 6 | 0.0 (0.0%) | 22,706,000 |
7 Oct 2004 | HKD | 12 | 12.1 | 11.9 | 12 | 6 | -0.05 (-0.41%) | 35,339,000 |
6 Oct 2004 | HKD | 11.8 | 12.1 | 11.75 | 12.05 | 6.025 | +0.25 (+2.12%) | 52,813,356 |
5 Oct 2004 | HKD | 11.6 | 11.95 | 11.55 | 11.8 | 5.9 | +0.1 (+0.85%) | 27,634,000 |
4 Oct 2004 | HKD | 11.7 | 11.85 | 11.6 | 11.7 | 5.85 | +0.25 (+2.18%) | 39,746,000 |
1 Oct 2004 | HKD | 11.45 | 11.45 | 11.45 | 11.45 | 5.725 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 11.2 | 11.55 | 11.2 | 11.45 | 5.725 | +0.25 (+2.23%) | 22,658,400 |
29 Sep 2004 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 5.6 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 11.4 | 11.4 | 11.15 | 11.2 | 5.6 | -0.2 (-1.75%) | 11,860,000 |
27 Sep 2004 | HKD | 11.25 | 11.45 | 11.15 | 11.4 | 5.7 | +0.05 (+0.44%) | 14,161,000 |
24 Sep 2004 | HKD | 11.5 | 11.55 | 11.25 | 11.35 | 5.675 | -0.25 (-2.16%) | 24,899,000 |
23 Sep 2004 | HKD | 11.35 | 11.6 | 11.3 | 11.6 | 5.8 | +0.15 (+1.31%) | 32,885,000 |
22 Sep 2004 | HKD | 11.65 | 11.75 | 11.35 | 11.45 | 5.725 | -0.3 (-2.55%) | 20,585,000 |
21 Sep 2004 | HKD | 11.7 | 11.8 | 11.5 | 11.75 | 5.875 | 0.0 (0.0%) | 32,329,000 |
20 Sep 2004 | HKD | 11.8 | 11.85 | 11.55 | 11.75 | 5.875 | 0.0 (0.0%) | 47,419,000 |
17 Sep 2004 | HKD | 11.55 | 11.75 | 11.5 | 11.75 | 5.875 | +0.2 (+1.73%) | 92,746,048 |
16 Sep 2004 | HKD | 11.05 | 11.55 | 11.05 | 11.55 | 5.775 | +0.45 (+4.05%) | 62,951,000 |
15 Sep 2004 | HKD | 11.1 | 11.15 | 11 | 11.1 | 5.55 | -0.05 (-0.45%) | 10,964,000 |
14 Sep 2004 | HKD | 10.9 | 11.15 | 10.85 | 11.15 | 5.575 | +0.2 (+1.83%) | 40,504,000 |
13 Sep 2004 | HKD | 11 | 11 | 10.75 | 10.95 | 5.475 | +0.05 (+0.46%) | 16,933,000 |
10 Sep 2004 | HKD | 10.9 | 11.05 | 10.75 | 10.9 | 5.45 | -0.1 (-0.91%) | 44,665,000 |
9 Sep 2004 | HKD | 11.05 | 11.3 | 11 | 11 | 5.5 | -0.15 (-1.35%) | 48,849,000 |
8 Sep 2004 | HKD | 11.05 | 11.25 | 10.9 | 11.15 | 5.575 | +0.15 (+1.36%) | 90,462,000 |
7 Sep 2004 | HKD | 10.4 | 11.05 | 10.35 | 11 | 5.5 | +0.6 (+5.77%) | 132,917,000 |
6 Sep 2004 | HKD | 10.5 | 10.5 | 10.35 | 10.4 | 5.2 | -0.1 (-0.95%) | 24,242,000 |
3 Sep 2004 | HKD | 10.35 | 10.55 | 10.25 | 10.5 | 5.25 | +0.1 (+0.96%) | 42,047,000 |
2 Sep 2004 | HKD | 10.15 | 10.5 | 10.1 | 10.4 | 5.2 | +0.25 (+2.46%) | 32,772,200 |