Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | HKD | 10.2 | 10.2 | 9.95 | 10.1 | 5.05 | -0.15 (-1.46%) | 24,529,000 |
23 Aug 2004 | HKD | 10.4 | 10.45 | 10.2 | 10.25 | 5.125 | -0.15 (-1.44%) | 12,229,000 |
20 Aug 2004 | HKD | 10.45 | 10.5 | 10.4 | 10.4 | 5.2 | -0.1 (-0.95%) | 4,362,784 |
19 Aug 2004 | HKD | 10.35 | 10.5 | 10.35 | 10.5 | 5.25 | +0.2 (+1.94%) | 28,909,000 |
18 Aug 2004 | HKD | 10.2 | 10.35 | 10.15 | 10.3 | 5.15 | +0.05 (+0.49%) | 7,745,000 |
17 Aug 2004 | HKD | 10.15 | 10.3 | 10.15 | 10.25 | 5.125 | +0.1 (+0.99%) | 13,369,000 |
16 Aug 2004 | HKD | 10.4 | 10.4 | 10.05 | 10.15 | 5.075 | +0.05 (+0.50%) | 20,109,000 |
13 Aug 2004 | HKD | 10 | 10.15 | 10 | 10.1 | 5.05 | +0.05 (+0.50%) | 5,652,000 |
12 Aug 2004 | HKD | 9.95 | 10.05 | 9.95 | 10.05 | 5.025 | +0.1 (+1.01%) | 6,494,000 |
11 Aug 2004 | HKD | 10.1 | 10.1 | 9.95 | 9.95 | 4.975 | -0.1 (-1.00%) | 6,425,000 |
10 Aug 2004 | HKD | 10 | 10.05 | 9.9 | 10.05 | 5.025 | +0.05 (+0.50%) | 3,945,000 |
9 Aug 2004 | HKD | 9.95 | 10.1 | 9.9 | 10 | 5 | -0.05 (-0.50%) | 9,131,000 |
6 Aug 2004 | HKD | 9.95 | 10.05 | 9.9 | 10.05 | 5.025 | +0.1 (+1.01%) | 5,884,000 |
5 Aug 2004 | HKD | 10 | 10.1 | 9.95 | 9.95 | 4.975 | -0.15 (-1.49%) | 9,394,000 |
4 Aug 2004 | HKD | 10.15 | 10.15 | 9.95 | 10.1 | 5.05 | -0.1 (-0.98%) | 12,945,000 |
3 Aug 2004 | HKD | 10 | 10.2 | 9.9 | 10.2 | 5.1 | +0.2 (+2%) | 32,990,000 |
2 Aug 2004 | HKD | 9.9 | 10 | 9.8 | 10 | 5 | 0.0 (0.0%) | 18,628,000 |
30 Jul 2004 | HKD | 9.65 | 10 | 9.65 | 10 | 5 | +0.35 (+3.63%) | 30,637,000 |
29 Jul 2004 | HKD | 9.6 | 9.7 | 9.6 | 9.65 | 4.825 | +0.05 (+0.52%) | 9,401,000 |
28 Jul 2004 | HKD | 9.7 | 9.7 | 9.6 | 9.6 | 4.8 | -0.05 (-0.52%) | 3,636,000 |
27 Jul 2004 | HKD | 9.6 | 9.7 | 9.6 | 9.65 | 4.825 | 0.0 (0.0%) | 8,009,000 |
26 Jul 2004 | HKD | 9.75 | 9.8 | 9.65 | 9.65 | 4.825 | -0.15 (-1.53%) | 25,678,000 |
23 Jul 2004 | HKD | 9.7 | 9.8 | 9.7 | 9.8 | 4.9 | 0.0 (0.0%) | 8,524,000 |
22 Jul 2004 | HKD | 9.8 | 9.8 | 9.7 | 9.8 | 4.9 | -0.05 (-0.51%) | 15,768,300 |
21 Jul 2004 | HKD | 9.9 | 9.95 | 9.8 | 9.85 | 4.925 | +0.05 (+0.51%) | 15,861,000 |
20 Jul 2004 | HKD | 9.95 | 9.95 | 9.8 | 9.8 | 4.9 | -0.15 (-1.51%) | 5,656,000 |
19 Jul 2004 | HKD | 9.5 | 10.05 | 9.5 | 9.95 | 4.975 | +0.45 (+4.74%) | 39,300,000 |
16 Jul 2004 | HKD | 9.45 | 9.65 | 9.45 | 9.5 | 4.75 | -0.1 (-1.04%) | 28,298,000 |
15 Jul 2004 | HKD | 9.75 | 9.75 | 9.45 | 9.6 | 4.8 | -0.25 (-2.54%) | 45,852,000 |
14 Jul 2004 | HKD | 10.35 | 10.35 | 9.75 | 9.85 | 4.925 | -0.45 (-4.37%) | 227,739,000 |