Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | HKD | 1.9902 | 2.1 | 1.9902 | 2.1 | 3.5 | +0.11 (+5.52%) | 579,000 |
2 Sep 2004 | HKD | 1.9902 | 1.9998 | 1.9698 | 1.9902 | 3.317 | +0.01 (+0.52%) | 408,000 |
1 Sep 2004 | HKD | 1.9998 | 1.9998 | 1.9602 | 1.98 | 3.3 | -0.01 (-0.51%) | 279,000 |
31 Aug 2004 | HKD | 1.9998 | 1.9998 | 1.98 | 1.9902 | 3.317 | 0.0 (0.0%) | 597,000 |
30 Aug 2004 | HKD | 1.9998 | 1.9998 | 1.98 | 1.9902 | 3.317 | -0.01 (-0.48%) | 744,000 |
27 Aug 2004 | HKD | 1.9998 | 1.9998 | 1.9998 | 1.9998 | 3.333 | 0.0 (0.0%) | 84,000 |
26 Aug 2004 | HKD | 2.025 | 2.025 | 1.98 | 1.9998 | 3.333 | 0.0 (0.0%) | 465,000 |
25 Aug 2004 | HKD | 1.9998 | 1.9998 | 1.98 | 1.9998 | 3.333 | 0.0 (0.0%) | 597,000 |
24 Aug 2004 | HKD | 1.9902 | 1.9998 | 1.98 | 1.9998 | 3.333 | +0.01 (+0.48%) | 537,000 |
23 Aug 2004 | HKD | 1.9998 | 1.9998 | 1.98 | 1.9902 | 3.317 | -0.035 (-1.72%) | 231,000 |
20 Aug 2004 | HKD | 2.0502 | 2.1 | 1.9998 | 2.025 | 3.375 | 0.0 (0.0%) | 243,000 |
19 Aug 2004 | HKD | 2.0502 | 2.0502 | 2.025 | 2.025 | 3.375 | -0.025 (-1.23%) | 123,000 |
18 Aug 2004 | HKD | 2.1 | 2.1 | 2.0502 | 2.0502 | 3.417 | -0.05 (-2.37%) | 54,000 |
17 Aug 2004 | HKD | 2.0502 | 2.1 | 2.025 | 2.1 | 3.5 | +0.05 (+2.43%) | 174,000 |
16 Aug 2004 | HKD | 2.0502 | 2.1 | 2.0502 | 2.0502 | 3.417 | 0.0 (0.0%) | 60,000 |
13 Aug 2004 | HKD | 2.0748 | 2.0748 | 1.98 | 2.0502 | 3.417 | +0.025 (+1.24%) | 141,000 |
12 Aug 2004 | HKD | 2.0502 | 2.0502 | 2.025 | 2.025 | 3.375 | -0.025 (-1.23%) | 96,000 |
11 Aug 2004 | HKD | 2.1 | 2.1 | 1.9998 | 2.0502 | 3.417 | -0.05 (-2.37%) | 261,000 |
10 Aug 2004 | HKD | 2.1 | 2.1 | 1.9998 | 2.1 | 3.5 | +0.05 (+2.43%) | 282,000 |
9 Aug 2004 | HKD | 2.0502 | 2.1 | 2.025 | 2.0502 | 3.417 | 0.0 (0.0%) | 54,000 |
6 Aug 2004 | HKD | 2.0502 | 2.0502 | 1.98 | 2.0502 | 3.417 | -0.025 (-1.19%) | 99,000 |
5 Aug 2004 | HKD | 2.0748 | 2.0748 | 1.98 | 2.0748 | 3.458 | 0.0 (0.0%) | 255,000 |
4 Aug 2004 | HKD | 1.9998 | 2.1 | 1.9698 | 2.0748 | 3.458 | 0.0 (0.0%) | 402,000 |
3 Aug 2004 | HKD | 2.0502 | 2.1 | 1.9998 | 2.0748 | 3.458 | +0.025 (+1.20%) | 114,000 |
2 Aug 2004 | HKD | 2.0502 | 2.1 | 2.0502 | 2.0502 | 3.417 | -0.025 (-1.19%) | 81,000 |
30 Jul 2004 | HKD | 2.0502 | 2.1 | 2.0502 | 2.0748 | 3.458 | -0.025 (-1.20%) | 93,000 |
29 Jul 2004 | HKD | 2.025 | 2.1 | 1.9902 | 2.1 | 3.5 | +0.075 (+3.70%) | 147,000 |
28 Jul 2004 | HKD | 1.98 | 2.0502 | 1.98 | 2.025 | 3.375 | +0.045 (+2.27%) | 153,000 |
27 Jul 2004 | HKD | 1.8702 | 1.98 | 1.8702 | 1.98 | 3.3 | +0.11 (+5.87%) | 237,000 |
26 Jul 2004 | HKD | 1.9002 | 1.9098 | 1.8102 | 1.8702 | 3.117 | -0.06 (-3.11%) | 357,960 |