Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.2375 | 0.0 (0.0%) | 240,000 |
18 Oct 2004 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.2375 | -0.005 (-1.04%) | 720,000 |
15 Oct 2004 | HKD | 0.485 | 0.49 | 0.48 | 0.48 | 0.24 | -0.005 (-1.03%) | 1,384,000 |
14 Oct 2004 | HKD | 0.485 | 0.49 | 0.485 | 0.485 | 0.2425 | 0.0 (0.0%) | 1,064,000 |
13 Oct 2004 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.2425 | 0.0 (0.0%) | 392,000 |
12 Oct 2004 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.2425 | -0.01 (-2.02%) | 176,000 |
11 Oct 2004 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.2475 | +0.005 (+1.02%) | 1,408,000 |
8 Oct 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.245 | -0.005 (-1.01%) | 80,000 |
7 Oct 2004 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.2475 | +0.005 (+1.02%) | 3,536,000 |
6 Oct 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.245 | +0.005 (+1.03%) | 1,120,000 |
5 Oct 2004 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.2425 | +0.005 (+1.04%) | 720,000 |
4 Oct 2004 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.24 | 0.0 (0.0%) | 480,000 |
1 Oct 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.24 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.24 | -0.01 (-2.04%) | 792,000 |
29 Sep 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.245 | +0.005 (+1.03%) | 0 |
28 Sep 2004 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.2425 | -0.005 (-1.02%) | 280,000 |
27 Sep 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.245 | -0.005 (-1.01%) | 72,000 |
24 Sep 2004 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.2475 | 0.0 (0.0%) | 3,800,000 |
23 Sep 2004 | HKD | 0.49 | 0.5 | 0.49 | 0.495 | 0.2475 | -0.005 (-1%) | 5,168,000 |
22 Sep 2004 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.25 | 0.0 (0.0%) | 6,648,000 |
21 Sep 2004 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 0.25 | +0.005 (+1.01%) | 1,376,000 |
20 Sep 2004 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.2475 | -0.005 (-1%) | 5,376,000 |
17 Sep 2004 | HKD | 0.51 | 0.52 | 0.5 | 0.5 | 0.25 | -0.01 (-1.96%) | 2,952,000 |
16 Sep 2004 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.255 | +0.01 (+2%) | 1,976,000 |
15 Sep 2004 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.25 | +0.01 (+2.04%) | 696,000 |
14 Sep 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.245 | -0.01 (-2%) | 376,000 |
13 Sep 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.25 | +0.005 (+1.01%) | 840,000 |
10 Sep 2004 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.2475 | -0.005 (-1%) | 384,000 |
9 Sep 2004 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.25 | +0.01 (+2.04%) | 360,000 |
8 Sep 2004 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.245 | -0.005 (-1.01%) | 1,144,000 |