Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | HKD | 6.6 | 6.6 | 6.45 | 6.5 | 3.25 | -0.05 (-0.76%) | 2,308,000 |
20 Oct 2004 | HKD | 6.75 | 6.75 | 6.55 | 6.55 | 3.275 | -0.2 (-2.96%) | 2,590,000 |
19 Oct 2004 | HKD | 7.1 | 7.1 | 6.7 | 6.75 | 3.375 | -0.25 (-3.57%) | 5,622,000 |
18 Oct 2004 | HKD | 6.7 | 7.05 | 6.6 | 7 | 3.5 | +0.3 (+4.48%) | 8,222,000 |
15 Oct 2004 | HKD | 6.4 | 6.9 | 6.4 | 6.7 | 3.35 | +0.15 (+2.29%) | 5,340,000 |
14 Oct 2004 | HKD | 6.35 | 6.6 | 6.3 | 6.55 | 3.275 | +0.1 (+1.55%) | 5,054,000 |
13 Oct 2004 | HKD | 6.3 | 6.5 | 6.2 | 6.45 | 3.225 | +0.2 (+3.20%) | 3,060,000 |
12 Oct 2004 | HKD | 6.2 | 6.3 | 6.2 | 6.25 | 3.125 | +0.05 (+0.81%) | 2,060,000 |
11 Oct 2004 | HKD | 6.2 | 6.2 | 6.1 | 6.2 | 3.1 | 0.0 (0.0%) | 1,106,000 |
8 Oct 2004 | HKD | 6.4 | 6.4 | 6.15 | 6.2 | 3.1 | -0.2 (-3.13%) | 2,438,000 |
7 Oct 2004 | HKD | 6.3 | 6.4 | 6.3 | 6.4 | 3.2 | +0.05 (+0.79%) | 2,276,000 |
6 Oct 2004 | HKD | 6.45 | 6.45 | 6.3 | 6.35 | 3.175 | -0.1 (-1.55%) | 2,992,000 |
5 Oct 2004 | HKD | 6.15 | 6.5 | 6.15 | 6.45 | 3.225 | +0.4 (+6.61%) | 9,456,000 |
4 Oct 2004 | HKD | 6.05 | 6.15 | 6.05 | 6.05 | 3.025 | 0.0 (0.0%) | 5,463,782 |
1 Oct 2004 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 3.025 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 6 | 6.2 | 6 | 6.05 | 3.025 | +0.05 (+0.83%) | 2,416,218 |
29 Sep 2004 | HKD | 6 | 6 | 6 | 6 | 3 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 6 | 6.05 | 5.9 | 6 | 3 | 0.0 (0.0%) | 2,410,000 |
27 Sep 2004 | HKD | 5.9 | 6.05 | 5.85 | 6 | 3 | +0.05 (+0.84%) | 4,294,000 |
24 Sep 2004 | HKD | 6.1 | 6.15 | 5.95 | 5.95 | 2.975 | -0.15 (-2.46%) | 5,344,000 |
23 Sep 2004 | HKD | 6.05 | 6.15 | 6 | 6.1 | 3.05 | 0.0 (0.0%) | 3,438,000 |
22 Sep 2004 | HKD | 6.05 | 6.15 | 6 | 6.1 | 3.05 | +0.05 (+0.83%) | 7,464,000 |
21 Sep 2004 | HKD | 5.8 | 6.05 | 5.8 | 6.05 | 3.025 | +0.3 (+5.22%) | 7,334,000 |
20 Sep 2004 | HKD | 6.15 | 6.15 | 5.75 | 5.75 | 2.875 | -0.4 (-6.50%) | 12,216,000 |
17 Sep 2004 | HKD | 6.15 | 6.2 | 5.95 | 6.15 | 3.075 | 0.0 (0.0%) | 5,190,000 |
16 Sep 2004 | HKD | 6.1 | 6.2 | 6.05 | 6.15 | 3.075 | 0.0 (0.0%) | 4,070,000 |
15 Sep 2004 | HKD | 5.85 | 6.25 | 5.85 | 6.15 | 3.075 | +0.3 (+5.13%) | 7,530,000 |
14 Sep 2004 | HKD | 5.75 | 5.9 | 5.75 | 5.85 | 2.925 | +0.1 (+1.74%) | 4,358,000 |
13 Sep 2004 | HKD | 5.75 | 5.8 | 5.65 | 5.75 | 2.875 | +0.05 (+0.88%) | 3,934,000 |
10 Sep 2004 | HKD | 5.65 | 5.75 | 5.6 | 5.7 | 2.85 | +0.1 (+1.79%) | 2,704,000 |