Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2004 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,088,000 |
22 Oct 2004 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 3,540,000 |
20 Oct 2004 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 5,656,000 |
19 Oct 2004 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 6,778,000 |
18 Oct 2004 | HKD | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 10,628,000 |
15 Oct 2004 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 7,588,000 |
14 Oct 2004 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 8,288,000 |
13 Oct 2004 | HKD | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -0.04 (-4.55%) | 23,144,000 |
12 Oct 2004 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 13,876,000 |
11 Oct 2004 | HKD | 0.87 | 0.9 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 51,354,000 |
8 Oct 2004 | HKD | 0.83 | 0.92 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 107,408,000 |
7 Oct 2004 | HKD | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 15,500,000 |
6 Oct 2004 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 14,256,000 |
5 Oct 2004 | HKD | 0.81 | 0.84 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 28,972,000 |
4 Oct 2004 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 12,376,000 |
1 Oct 2004 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 9,912,000 |
29 Sep 2004 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 4,788,000 |
27 Sep 2004 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 12,008,000 |
24 Sep 2004 | HKD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 7,524,000 |
23 Sep 2004 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 7,886,000 |
22 Sep 2004 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 21,700,000 |
21 Sep 2004 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 12,896,000 |
20 Sep 2004 | HKD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 11,836,000 |
17 Sep 2004 | HKD | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 20,236,000 |
16 Sep 2004 | HKD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 17,592,000 |
15 Sep 2004 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 2,960,000 |
14 Sep 2004 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 5,708,000 |