Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | HKD | 2.1501 | 2.25 | 2.125 | 2.2 | 1.9968 | +0.075 (+3.53%) | 4,184,423 |
20 Jul 2004 | HKD | 2.1501 | 2.1501 | 2.1 | 2.125 | 1.9288 | -0.075 (-3.41%) | 2,963,691 |
19 Jul 2004 | HKD | 2.05 | 2.2 | 1.99 | 2.2 | 1.9968 | +0.15 (+7.32%) | 7,483,045 |
16 Jul 2004 | HKD | 2 | 2.05 | 1.99 | 2.05 | 1.8607 | 0.0 (0.0%) | 4,733,092 |
15 Jul 2004 | HKD | 2.125 | 2.125 | 1.95 | 2.05 | 1.8607 | -0.125 (-5.75%) | 12,641,410 |
14 Jul 2004 | HKD | 2.175 | 2.2 | 2.1501 | 2.175 | 1.9741 | 0.0 (0.0%) | 6,517,917 |
13 Jul 2004 | HKD | 2.225 | 2.225 | 2.125 | 2.175 | 1.9741 | -0.05 (-2.25%) | 5,010,731 |
12 Jul 2004 | HKD | 2.275 | 2.3 | 2.225 | 2.225 | 2.0195 | -0.05 (-2.20%) | 3,303,028 |
9 Jul 2004 | HKD | 2.3 | 2.325 | 2.275 | 2.275 | 2.0649 | -0.05 (-2.15%) | 1,817,877 |
8 Jul 2004 | HKD | 2.375 | 2.375 | 2.3 | 2.325 | 2.1103 | -0.075 (-3.12%) | 3,640,162 |
7 Jul 2004 | HKD | 2.4 | 2.4 | 2.35 | 2.4 | 2.1784 | -0.025 (-1.03%) | 8,589,196 |
6 Jul 2004 | HKD | 2.4499 | 2.4499 | 2.4 | 2.425 | 2.2011 | +0.045 (+1.89%) | 6,705,213 |
5 Jul 2004 | HKD | 2.38 | 2.38 | 2.38 | 2.38 | 2.1602 | +0.005 (+0.21%) | 0 |
2 Jul 2004 | HKD | 2.35 | 2.4 | 2.35 | 2.375 | 2.1557 | -0.025 (-1.04%) | 17,544,171 |
1 Jul 2004 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.1784 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 2.275 | 2.425 | 2.275 | 2.4 | 2.1784 | +0.125 (+5.49%) | 39,623,121 |
29 Jun 2004 | HKD | 2.325 | 2.375 | 2.25 | 2.275 | 2.0649 | -0.075 (-3.19%) | 30,414,744 |
28 Jun 2004 | HKD | 2.35 | 2.4499 | 2.25 | 2.35 | 2.133 | 0.0 (0.0%) | 202,046,628 |