Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.245 | -0.005 (-1.01%) | 1,144,000 |
7 Sep 2004 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.2475 | -0.005 (-1%) | 928,000 |
6 Sep 2004 | HKD | 0.5 | 0.5 | 0.485 | 0.5 | 0.25 | -0.01 (-1.96%) | 1,480,000 |
3 Sep 2004 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.255 | +0.01 (+2%) | 832,000 |
2 Sep 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.25 | 0.0 (0.0%) | 1,432,000 |
1 Sep 2004 | HKD | 0.52 | 0.53 | 0.49 | 0.5 | 0.25 | -0.02 (-3.85%) | 1,608,000 |
31 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 200,000 |
30 Aug 2004 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.26 | 0.0 (0.0%) | 832,000 |
27 Aug 2004 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.26 | -0.02 (-3.70%) | 136,000 |
26 Aug 2004 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.27 | -0.01 (-1.82%) | 456,000 |
25 Aug 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.275 | -0.03 (-5.17%) | 96,000 |
24 Aug 2004 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.29 | -0.02 (-3.33%) | 1,720,000 |
23 Aug 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.3 | +0.02 (+3.45%) | 1,160,000 |
20 Aug 2004 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | 0.0 (0.0%) | 784,000 |
19 Aug 2004 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | +0.02 (+3.57%) | 696,000 |
18 Aug 2004 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.28 | +0.01 (+1.82%) | 1,088,000 |
17 Aug 2004 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.275 | +0.03 (+5.77%) | 576,000 |
16 Aug 2004 | HKD | 0.48 | 0.52 | 0.48 | 0.52 | 0.26 | +0.02 (+4%) | 720,000 |
13 Aug 2004 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 1,200,000 |
12 Aug 2004 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.25 | +0.01 (+2.04%) | 1,048,000 |
11 Aug 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.245 | -0.01 (-2%) | 624,000 |
10 Aug 2004 | HKD | 0.52 | 0.52 | 0.48 | 0.5 | 0.25 | -0.02 (-3.85%) | 2,824,000 |
9 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | -0.01 (-1.89%) | 840,000 |
6 Aug 2004 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.265 | -0.01 (-1.85%) | 1,744,000 |
5 Aug 2004 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 0.27 | 0.0 (0.0%) | 2,136,000 |
4 Aug 2004 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.27 | 0.0 (0.0%) | 832,000 |
3 Aug 2004 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.27 | 0.0 (0.0%) | 744,000 |
2 Aug 2004 | HKD | 0.56 | 0.58 | 0.52 | 0.54 | 0.27 | -0.06 (-10.00%) | 3,744,000 |
30 Jul 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3 | +0.01 (+1.69%) | 56,000 |
29 Jul 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.295 | -0.01 (-1.67%) | 168,000 |