Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | HKD | 0.3167 | 0.3167 | 0.3094 | 0.3131 | 0.3131 | -0.004 (-1.14%) | 634,596 |
20 Jul 2004 | HKD | 0.3131 | 0.3167 | 0.3094 | 0.3167 | 0.3167 | +0.004 (+1.15%) | 1,568,634 |
19 Jul 2004 | HKD | 0.2949 | 0.3167 | 0.2912 | 0.3131 | 0.3131 | +0.011 (+3.64%) | 3,958,672 |
16 Jul 2004 | HKD | 0.2949 | 0.3021 | 0.2912 | 0.3021 | 0.3021 | +0.004 (+1.21%) | 953,268 |
15 Jul 2004 | HKD | 0.3058 | 0.3094 | 0.2949 | 0.2985 | 0.2985 | -0.004 (-1.19%) | 3,439,457 |
14 Jul 2004 | HKD | 0.3058 | 0.3131 | 0.2949 | 0.3021 | 0.3021 | -0.004 (-1.21%) | 5,681,147 |
13 Jul 2004 | HKD | 0.3058 | 0.3094 | 0.2985 | 0.3058 | 0.3058 | +0.004 (+1.22%) | 3,433,962 |
12 Jul 2004 | HKD | 0.2876 | 0.3021 | 0.2876 | 0.3021 | 0.3021 | +0.047 (+18.56%) | 5,708,619 |
9 Jul 2004 | HKD | 0.273 | 0.2876 | 0.273 | 0.2548 | 0.2548 | -0.018 (-6.67%) | 4,998,475 |
8 Jul 2004 | HKD | 0.273 | 0.273 | 0.2694 | 0.273 | 0.273 | 0.0 (0.0%) | 1,043,925 |
7 Jul 2004 | HKD | 0.2657 | 0.273 | 0.2657 | 0.273 | 0.273 | +0.007 (+2.75%) | 247,245 |
6 Jul 2004 | HKD | 0.2621 | 0.2694 | 0.2621 | 0.2657 | 0.2657 | +0.004 (+1.37%) | 1,162,053 |
5 Jul 2004 | HKD | 0.2621 | 0.2621 | 0.2621 | 0.2621 | 0.2621 | -0.004 (-1.35%) | 164,830 |
2 Jul 2004 | HKD | 0.2657 | 0.273 | 0.2621 | 0.2657 | 0.2657 | -0.007 (-2.67%) | 656,574 |
1 Jul 2004 | HKD | 0.273 | 0.273 | 0.273 | 0.273 | 0.273 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.2657 | 0.273 | 0.2621 | 0.273 | 0.273 | 0.0 (0.0%) | 258,234 |
29 Jun 2004 | HKD | 0.2657 | 0.273 | 0.2657 | 0.273 | 0.273 | 0.0 (0.0%) | 54,943 |
28 Jun 2004 | HKD | 0.2694 | 0.273 | 0.2621 | 0.273 | 0.273 | 0.0 (0.0%) | 587,894 |
25 Jun 2004 | HKD | 0.273 | 0.273 | 0.2657 | 0.273 | 0.273 | 0.0 (0.0%) | 439,547 |
24 Jun 2004 | HKD | 0.2694 | 0.2767 | 0.2694 | 0.273 | 0.273 | +0.011 (+4.16%) | 1,381,826 |
23 Jun 2004 | HKD | 0.2548 | 0.2694 | 0.2548 | 0.2621 | 0.2621 | +0.004 (+1.39%) | 1,186,777 |
22 Jun 2004 | HKD | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.2585 | 0.2585 | 0.2512 | 0.2585 | 0.2585 | 0.0 (0.0%) | 335,155 |
18 Jun 2004 | HKD | 0.2657 | 0.2657 | 0.2512 | 0.2585 | 0.2585 | -0.007 (-2.71%) | 2,107,079 |
17 Jun 2004 | HKD | 0.2621 | 0.2657 | 0.2585 | 0.2657 | 0.2657 | -0.004 (-1.37%) | 609,872 |
16 Jun 2004 | HKD | 0.2657 | 0.2694 | 0.2621 | 0.2694 | 0.2694 | 0.0 (0.0%) | 373,615 |
15 Jun 2004 | HKD | 0.2657 | 0.2694 | 0.2621 | 0.2694 | 0.2694 | +0.004 (+1.39%) | 552,181 |
14 Jun 2004 | HKD | 0.2657 | 0.2657 | 0.2621 | 0.2657 | 0.2657 | -0.007 (-2.67%) | 398,340 |
11 Jun 2004 | HKD | 0.2694 | 0.273 | 0.2694 | 0.273 | 0.273 | +0.004 (+1.34%) | 576,906 |
10 Jun 2004 | HKD | 0.273 | 0.273 | 0.2657 | 0.2694 | 0.2694 | -0.004 (-1.32%) | 686,792 |