Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | HKD | 4.925 | 4.95 | 4.9 | 4.95 | 2.475 | +0.025 (+0.51%) | 8,830,000 |
30 Jul 2004 | HKD | 4.975 | 5.05 | 4.9 | 4.925 | 2.4625 | -0.05 (-1.01%) | 17,232,000 |
29 Jul 2004 | HKD | 5.05 | 5.1 | 4.9 | 4.975 | 2.4875 | -0.125 (-2.45%) | 12,588,000 |
28 Jul 2004 | HKD | 5.15 | 5.15 | 5.05 | 5.1 | 2.55 | 0.0 (0.0%) | 4,168,000 |
27 Jul 2004 | HKD | 5.25 | 5.25 | 5.1 | 5.1 | 2.55 | -0.1 (-1.92%) | 5,698,000 |
26 Jul 2004 | HKD | 5.15 | 5.35 | 5.1 | 5.2 | 2.6 | -0.1 (-1.89%) | 10,478,000 |
23 Jul 2004 | HKD | 5.25 | 5.35 | 5.15 | 5.3 | 2.65 | 0.0 (0.0%) | 9,780,000 |
22 Jul 2004 | HKD | 5.35 | 5.45 | 5.25 | 5.3 | 2.65 | -0.15 (-2.75%) | 11,186,000 |
21 Jul 2004 | HKD | 5.2 | 5.5 | 5.15 | 5.45 | 2.725 | +0.25 (+4.81%) | 27,988,000 |
20 Jul 2004 | HKD | 5.2 | 5.2 | 5.05 | 5.2 | 2.6 | 0.0 (0.0%) | 7,360,000 |
19 Jul 2004 | HKD | 5.2 | 5.2 | 5.05 | 5.2 | 2.6 | -0.05 (-0.95%) | 9,890,000 |
16 Jul 2004 | HKD | 4.875 | 5.25 | 4.875 | 5.25 | 2.625 | +0.375 (+7.69%) | 13,040,000 |
15 Jul 2004 | HKD | 4.85 | 4.9 | 4.85 | 4.875 | 2.4375 | +0.025 (+0.52%) | 2,934,000 |
14 Jul 2004 | HKD | 4.925 | 4.925 | 4.8 | 4.85 | 2.425 | -0.025 (-0.51%) | 4,554,000 |
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 | +0.37 (+7.82%) | 75,168,000 |
22 Jun 2004 | HKD | 4.73 | 4.73 | 4.73 | 4.73 | 2.365 | +0.005 (+0.11%) | 0 |