Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 7,576,000 |
8 Sep 2004 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 6,700,000 |
7 Sep 2004 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 5,184,000 |
6 Sep 2004 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,408,000 |
3 Sep 2004 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 3,316,000 |
2 Sep 2004 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,936,000 |
1 Sep 2004 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 6,848,000 |
31 Aug 2004 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,892,000 |
30 Aug 2004 | HKD | 0.83 | 0.83 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 10,812,000 |
27 Aug 2004 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,076,000 |
26 Aug 2004 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 11,320,000 |
25 Aug 2004 | HKD | 0.81 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 7,504,000 |
24 Aug 2004 | HKD | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 6,472,000 |
23 Aug 2004 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,752,000 |
20 Aug 2004 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 5,440,000 |
19 Aug 2004 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 7,896,000 |
18 Aug 2004 | HKD | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | +0.04 (+5%) | 8,168,073 |
17 Aug 2004 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 2,909,000 |
16 Aug 2004 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,952,000 |
13 Aug 2004 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 3,036,000 |
12 Aug 2004 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 6,968,000 |
11 Aug 2004 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,932,000 |
10 Aug 2004 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,362,000 |
9 Aug 2004 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 5,028,000 |
6 Aug 2004 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 4,112,000 |
5 Aug 2004 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 6,702,000 |
4 Aug 2004 | HKD | 0.81 | 0.86 | 0.8 | 0.86 | 0.86 | +0.04 (+4.88%) | 7,791,000 |
3 Aug 2004 | HKD | 0.86 | 0.88 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 15,168,000 |
2 Aug 2004 | HKD | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 14,764,000 |
30 Jul 2004 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 6,570,000 |