Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | HKD | 4.725 | 4.9 | 4.675 | 4.875 | 2.4375 | +0.175 (+3.72%) | 15,128,000 |
12 Jul 2004 | HKD | 4.875 | 4.875 | 4.65 | 4.7 | 2.35 | -0.175 (-3.59%) | 12,768,000 |
9 Jul 2004 | HKD | 4.825 | 4.9 | 4.8 | 4.875 | 2.4375 | +0.075 (+1.56%) | 8,222,000 |
8 Jul 2004 | HKD | 4.925 | 4.95 | 4.8 | 4.8 | 2.4 | -0.15 (-3.03%) | 13,542,000 |
7 Jul 2004 | HKD | 5.05 | 5.15 | 4.9 | 4.95 | 2.475 | -0.15 (-2.94%) | 15,282,000 |
6 Jul 2004 | HKD | 5.15 | 5.25 | 5.1 | 5.1 | 2.55 | 0.0 (0.0%) | 15,264,000 |
5 Jul 2004 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 2.55 | 0.0 (0.0%) | 0 |
2 Jul 2004 | HKD | 5.05 | 5.15 | 4.975 | 5.1 | 2.55 | +0.05 (+0.99%) | 24,662,000 |
1 Jul 2004 | HKD | 5.05 | 5.05 | 5.05 | 5.05 | 2.525 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 5.2 | 5.25 | 5.05 | 5.05 | 2.525 | -0.1 (-1.94%) | 15,192,020 |
29 Jun 2004 | HKD | 5.15 | 5.2 | 5.05 | 5.15 | 2.575 | +0.05 (+0.98%) | 27,008,000 |
28 Jun 2004 | HKD | 5.2 | 5.35 | 5.1 | 5.1 | 2.55 | -0.05 (-0.97%) | 33,612,000 |
25 Jun 2004 | HKD | 5.1 | 5.25 | 5 | 5.15 | 2.575 | +0.05 (+0.98%) | 46,646,000 |
24 Jun 2004 | HKD | 5.05 | 5.25 | 4.95 | 5.1 | 2.55 | 0.0 (0.0%) | 65,512,000 |
23 Jun 2004 | HKD | 4.725 | 5.1 | 4.7 | 5.1 | 2.55 | +0.375 (+7.94%) | 75,168,000 |
22 Jun 2004 | HKD | 4.725 | 4.725 | 4.725 | 4.725 | 2.3625 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 4.625 | 4.775 | 4.6 | 4.725 | 2.3625 | +0.15 (+3.28%) | 39,110,000 |
18 Jun 2004 | HKD | 4.525 | 4.625 | 4.475 | 4.575 | 2.2875 | -0.025 (-0.54%) | 40,070,000 |
17 Jun 2004 | HKD | 4.575 | 4.775 | 4.525 | 4.6 | 2.3 | 0.0 (0.0%) | 56,774,000 |
16 Jun 2004 | HKD | 4.6 | 4.625 | 4.45 | 4.6 | 2.3 | +0.05 (+1.10%) | 69,242,000 |
15 Jun 2004 | HKD | 4.6 | 4.7 | 4.525 | 4.55 | 2.275 | -0.075 (-1.62%) | 57,461,052 |
14 Jun 2004 | HKD | 4.625 | 4.725 | 4.575 | 4.625 | 2.3125 | -0.025 (-0.54%) | 126,414,000 |
11 Jun 2004 | HKD | 4.825 | 4.825 | 4.625 | 4.65 | 2.325 | -0.225 (-4.62%) | 245,640,000 |
10 Jun 2004 | HKD | 4.4 | 4.975 | 4.3 | 4.875 | 2.4375 | 0.0 (0.0%) | 741,780,948 |