Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | HKD | 3.2 | 3.2 | 3.175 | 3.175 | 3.175 | -0.1 (-3.05%) | 26,000 |
14 Oct 2004 | HKD | 3.175 | 3.275 | 3.175 | 3.275 | 3.275 | +0.15 (+4.80%) | 112,000 |
13 Oct 2004 | HKD | 3.2 | 3.2 | 3.125 | 3.125 | 3.125 | -0.125 (-3.85%) | 102,000 |
12 Oct 2004 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 74,000 |
11 Oct 2004 | HKD | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | -0.1 (-2.99%) | 92,000 |
8 Oct 2004 | HKD | 3.4 | 3.45 | 3.2 | 3.35 | 3.35 | +0.05 (+1.52%) | 944,000 |
7 Oct 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
6 Oct 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
5 Oct 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
4 Oct 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
1 Oct 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 3.25 | 3.35 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 300,000 |
29 Sep 2004 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | +0.1 (+3.17%) | 196,000 |
27 Sep 2004 | HKD | 3.1 | 3.175 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 208,000 |
24 Sep 2004 | HKD | 3.1 | 3.175 | 3.1 | 3.15 | 3.15 | -0.125 (-3.82%) | 352,000 |
23 Sep 2004 | HKD | 3.25 | 3.325 | 3.15 | 3.275 | 3.275 | +0.15 (+4.80%) | 174,000 |
22 Sep 2004 | HKD | 3.25 | 3.25 | 3.075 | 3.125 | 3.125 | -0.225 (-6.72%) | 344,000 |
21 Sep 2004 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
20 Sep 2004 | HKD | 3.2 | 3.35 | 3.2 | 3.35 | 3.35 | +0.1 (+3.08%) | 44,000 |
17 Sep 2004 | HKD | 3.4 | 3.4 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 1,848,000 |
16 Sep 2004 | HKD | 3.1 | 3.4 | 3.1 | 3.4 | 3.4 | +0.3 (+9.68%) | 1,968,000 |
15 Sep 2004 | HKD | 3.05 | 3.1 | 2.975 | 3.1 | 3.1 | +0.05 (+1.64%) | 288,000 |
14 Sep 2004 | HKD | 3.1 | 3.1 | 3 | 3.05 | 3.05 | 0.0 (0.0%) | 170,000 |
13 Sep 2004 | HKD | 3.05 | 3.05 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 142,000 |
10 Sep 2004 | HKD | 3.025 | 3.1 | 3 | 3 | 3 | 0.0 (0.0%) | 156,000 |
9 Sep 2004 | HKD | 3 | 3 | 3 | 3 | 3 | -0.025 (-0.83%) | 94,000 |
8 Sep 2004 | HKD | 3.05 | 3.075 | 3 | 3.025 | 3.025 | -0.05 (-1.63%) | 428,000 |
7 Sep 2004 | HKD | 3.1 | 3.15 | 3.075 | 3.075 | 3.075 | -0.025 (-0.81%) | 596,000 |
6 Sep 2004 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 522,000 |