Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Jul 2004 | HKD | 10.3 | 10.35 | 10.3 | 10.3 | 5.15 | -0.05 (-0.48%) | 23,083,000 |
12 Jul 2004 | HKD | 10.35 | 10.35 | 10.3 | 10.35 | 5.175 | 0.0 (0.0%) | 28,424,000 |
9 Jul 2004 | HKD | 10.3 | 10.35 | 10.3 | 10.35 | 5.175 | 0.0 (0.0%) | 68,392,476 |
8 Jul 2004 | HKD | 10.4 | 10.45 | 10.3 | 10.35 | 5.175 | -0.05 (-0.48%) | 175,869,444 |
7 Jul 2004 | HKD | 10.35 | 10.4 | 10.3 | 10.4 | 5.2 | 0.0 (0.0%) | 47,246,000 |
6 Jul 2004 | HKD | 10.35 | 10.45 | 10.35 | 10.4 | 5.2 | -0.05 (-0.48%) | 24,750,206 |
5 Jul 2004 | HKD | 10.45 | 10.45 | 10.45 | 10.45 | 5.225 | 0.0 (0.0%) | 0 |
2 Jul 2004 | HKD | 10.4 | 10.55 | 10.4 | 10.45 | 5.225 | -0.1 (-0.95%) | 32,619,000 |
1 Jul 2004 | HKD | 10.55 | 10.55 | 10.55 | 10.55 | 5.275 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 10.65 | 10.7 | 10.5 | 10.55 | 5.275 | -0.05 (-0.47%) | 55,040,000 |
29 Jun 2004 | HKD | 10.6 | 10.7 | 10.5 | 10.6 | 5.3 | 0.0 (0.0%) | 96,787,600 |
28 Jun 2004 | HKD | 10.3 | 10.65 | 10.3 | 10.6 | 5.3 | +0.25 (+2.42%) | 176,515,000 |
25 Jun 2004 | HKD | 10.4 | 10.45 | 10.3 | 10.35 | 5.175 | 0.0 (0.0%) | 105,626,000 |
24 Jun 2004 | HKD | 10.5 | 10.55 | 10.3 | 10.35 | 5.175 | 0.0 (0.0%) | 384,016,538 |