Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | HKD | 4.05 | 4.075 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 714,000 |
12 Oct 2004 | HKD | 4.05 | 4.1 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 438,000 |
11 Oct 2004 | HKD | 4.1 | 4.15 | 4 | 4 | 4 | -0.05 (-1.23%) | 84,000 |
8 Oct 2004 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 274,000 |
7 Oct 2004 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
6 Oct 2004 | HKD | 4 | 4.15 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 344,000 |
5 Oct 2004 | HKD | 3.875 | 4 | 3.85 | 4 | 4 | +0.075 (+1.91%) | 88,000 |
4 Oct 2004 | HKD | 3.9 | 3.975 | 3.75 | 3.925 | 3.925 | -0.025 (-0.63%) | 254,000 |
1 Oct 2004 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 3.725 | 3.95 | 3.7 | 3.95 | 3.95 | +0.02 (+0.51%) | 64,000 |
29 Sep 2004 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | +0.005 (+0.13%) | 0 |
28 Sep 2004 | HKD | 3.8 | 3.95 | 3.8 | 3.925 | 3.925 | -0.025 (-0.63%) | 22,000 |
27 Sep 2004 | HKD | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 42,000 |
24 Sep 2004 | HKD | 3.925 | 3.95 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 112,000 |
23 Sep 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.95 | 3.95 | 0.0 (0.0%) | 318,000 |
22 Sep 2004 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.075 (-1.86%) | 20,000 |
21 Sep 2004 | HKD | 3.8 | 4.025 | 3.75 | 4.025 | 4.025 | +0.15 (+3.87%) | 228,000 |
20 Sep 2004 | HKD | 3.85 | 3.875 | 3.85 | 3.875 | 3.875 | +0.075 (+1.97%) | 34,000 |
17 Sep 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 82,000 |
16 Sep 2004 | HKD | 3.8 | 3.8 | 3.725 | 3.8 | 3.8 | 0.0 (0.0%) | 2,000 |
15 Sep 2004 | HKD | 3.8 | 3.85 | 3.8 | 3.8 | 3.8 | -0.075 (-1.94%) | 8,000 |
14 Sep 2004 | HKD | 3.875 | 3.875 | 3.825 | 3.875 | 3.875 | -0.025 (-0.64%) | 32,000 |
13 Sep 2004 | HKD | 3.9 | 3.9 | 3.875 | 3.9 | 3.9 | 0.0 (0.0%) | 78,000 |
10 Sep 2004 | HKD | 3.9 | 3.925 | 3.825 | 3.9 | 3.9 | 0.0 (0.0%) | 60,000 |
9 Sep 2004 | HKD | 3.9 | 3.9 | 3.825 | 3.9 | 3.9 | -0.025 (-0.64%) | 16,000 |
8 Sep 2004 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 114,000 |
7 Sep 2004 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | 0.0 (0.0%) | 64,000 |
6 Sep 2004 | HKD | 3.925 | 3.925 | 3.925 | 3.925 | 3.925 | -0.025 (-0.63%) | 390,000 |
3 Sep 2004 | HKD | 3.95 | 3.95 | 3.925 | 3.95 | 3.95 | +0.025 (+0.64%) | 472,000 |
2 Sep 2004 | HKD | 3.95 | 3.95 | 3.925 | 3.925 | 3.925 | -0.05 (-1.26%) | 548,000 |