Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | HKD | 3 | 3.0249 | 2.875 | 3 | 2.723 | +0.025 (+0.84%) | 6,387,911 |
12 Oct 2004 | HKD | 3.1 | 3.2 | 2.975 | 2.975 | 2.7003 | -0.125 (-4.03%) | 4,644,952 |
11 Oct 2004 | HKD | 3.175 | 3.25 | 3.1 | 3.1 | 2.8137 | -0.075 (-2.36%) | 1,996,360 |
8 Oct 2004 | HKD | 3.2 | 3.25 | 3.15 | 3.175 | 2.8818 | -0.05 (-1.55%) | 1,108,354 |
7 Oct 2004 | HKD | 3.3001 | 3.4 | 3.2 | 3.225 | 2.9272 | -0.075 (-2.28%) | 5,206,842 |
6 Oct 2004 | HKD | 3.15 | 3.325 | 3.1 | 3.3001 | 2.9953 | +0.175 (+5.60%) | 6,440,795 |
5 Oct 2004 | HKD | 2.95 | 3.2 | 2.925 | 3.125 | 2.8364 | +0.175 (+5.93%) | 6,132,307 |
4 Oct 2004 | HKD | 2.85 | 2.95 | 2.85 | 2.95 | 2.6776 | +0.05 (+1.72%) | 2,703,679 |
1 Oct 2004 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.6322 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 2.875 | 2.9 | 2.85 | 2.9 | 2.6322 | 0.0 (0.0%) | 5,107,685 |
29 Sep 2004 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.6322 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 2.85 | 2.975 | 2.8 | 2.9 | 2.6322 | +0.05 (+1.75%) | 10,768,445 |
27 Sep 2004 | HKD | 2.825 | 2.85 | 2.8 | 2.85 | 2.5868 | +0.025 (+0.88%) | 5,905,347 |
24 Sep 2004 | HKD | 2.825 | 2.85 | 2.8 | 2.825 | 2.5641 | 0.0 (0.0%) | 3,911,191 |
23 Sep 2004 | HKD | 2.8 | 2.85 | 2.775 | 2.825 | 2.5641 | +0.025 (+0.89%) | 2,051,447 |
22 Sep 2004 | HKD | 2.85 | 2.875 | 2.8 | 2.8 | 2.5414 | -0.075 (-2.61%) | 2,520,790 |
21 Sep 2004 | HKD | 2.825 | 2.9 | 2.825 | 2.875 | 2.6095 | 0.0 (0.0%) | 1,663,633 |
20 Sep 2004 | HKD | 2.825 | 2.95 | 2.8 | 2.875 | 2.6095 | +0.075 (+2.68%) | 6,083,830 |
17 Sep 2004 | HKD | 2.65 | 2.825 | 2.625 | 2.8 | 2.5414 | +0.175 (+6.67%) | 9,036,504 |
16 Sep 2004 | HKD | 2.55 | 2.65 | 2.55 | 2.625 | 2.3826 | +0.075 (+2.94%) | 6,264,516 |
15 Sep 2004 | HKD | 2.4 | 2.6 | 2.4 | 2.55 | 2.3145 | +0.15 (+6.25%) | 8,106,632 |
14 Sep 2004 | HKD | 2.4 | 2.425 | 2.35 | 2.4 | 2.1784 | -0.025 (-1.03%) | 2,406,208 |
13 Sep 2004 | HKD | 2.525 | 2.55 | 2.375 | 2.425 | 2.2011 | -0.1 (-3.96%) | 5,142,940 |
10 Sep 2004 | HKD | 2.5 | 2.55 | 2.5 | 2.525 | 2.2918 | +0.05 (+2.02%) | 2,331,290 |
9 Sep 2004 | HKD | 2.55 | 2.55 | 2.475 | 2.475 | 2.2464 | -0.05 (-1.98%) | 2,362,139 |
8 Sep 2004 | HKD | 2.6 | 2.6 | 2.5 | 2.525 | 2.2918 | -0.05 (-1.94%) | 3,371,336 |
7 Sep 2004 | HKD | 2.5 | 2.6 | 2.5 | 2.575 | 2.3372 | +0.075 (+3%) | 3,668,807 |
6 Sep 2004 | HKD | 2.375 | 2.525 | 2.375 | 2.5 | 2.2691 | +0.1 (+4.17%) | 7,106,248 |
3 Sep 2004 | HKD | 2.4499 | 2.475 | 2.35 | 2.4 | 2.1784 | -0.075 (-3.03%) | 4,313,327 |
2 Sep 2004 | HKD | 2.4499 | 2.475 | 2.425 | 2.475 | 2.2464 | 0.0 (0.0%) | 1,004,790 |