Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | HKD | 4.7 | 4.725 | 4.65 | 4.725 | 4.725 | +0.05 (+1.07%) | 52,983,000 |
2 Sep 2004 | HKD | 4.625 | 4.725 | 4.55 | 4.675 | 4.675 | +0.075 (+1.63%) | 76,436,049 |
1 Sep 2004 | HKD | 4.7 | 4.7 | 4.575 | 4.6 | 4.6 | -0.025 (-0.54%) | 46,747,415 |
31 Aug 2004 | HKD | 4.55 | 4.675 | 4.525 | 4.625 | 4.625 | +0.05 (+1.09%) | 111,149,500 |
30 Aug 2004 | HKD | 4.375 | 4.6 | 4.375 | 4.575 | 4.575 | +0.275 (+6.40%) | 153,460,349 |
27 Aug 2004 | HKD | 4.3 | 4.325 | 4.25 | 4.3 | 4.3 | +0.025 (+0.58%) | 20,269,430 |
26 Aug 2004 | HKD | 4.35 | 4.375 | 4.25 | 4.275 | 4.275 | -0.05 (-1.16%) | 24,601,000 |
25 Aug 2004 | HKD | 4.25 | 4.35 | 4.225 | 4.325 | 4.325 | +0.1 (+2.37%) | 36,839,895 |
24 Aug 2004 | HKD | 4.15 | 4.25 | 4.125 | 4.225 | 4.225 | +0.025 (+0.60%) | 24,697,000 |
23 Aug 2004 | HKD | 4.25 | 4.275 | 4.175 | 4.2 | 4.2 | -0.075 (-1.75%) | 25,932,806 |
20 Aug 2004 | HKD | 4.25 | 4.3 | 4.225 | 4.275 | 4.275 | -0.025 (-0.58%) | 21,895,662 |
19 Aug 2004 | HKD | 4.175 | 4.325 | 4.15 | 4.3 | 4.3 | +0.2 (+4.88%) | 60,871,890 |
18 Aug 2004 | HKD | 4.025 | 4.15 | 4.025 | 4.1 | 4.1 | +0.025 (+0.61%) | 21,662,010 |
17 Aug 2004 | HKD | 4.05 | 4.125 | 4.025 | 4.075 | 4.075 | +0.05 (+1.24%) | 18,299,000 |
16 Aug 2004 | HKD | 4.075 | 4.1 | 4.025 | 4.025 | 4.025 | -0.125 (-3.01%) | 21,785,000 |
13 Aug 2004 | HKD | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 20,473,000 |
12 Aug 2004 | HKD | 4.075 | 4.15 | 4.05 | 4.15 | 4.15 | +0.025 (+0.61%) | 24,883,960 |
11 Aug 2004 | HKD | 4.15 | 4.175 | 4.1 | 4.125 | 4.125 | -0.05 (-1.20%) | 15,652,000 |
10 Aug 2004 | HKD | 4.125 | 4.175 | 4.125 | 4.175 | 4.175 | +0.025 (+0.60%) | 12,364,360 |
9 Aug 2004 | HKD | 4.1 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 8,910,000 |
6 Aug 2004 | HKD | 4.15 | 4.2 | 4.125 | 4.15 | 4.15 | -0.05 (-1.19%) | 23,330,522 |
5 Aug 2004 | HKD | 4.125 | 4.225 | 4.125 | 4.2 | 4.2 | +0.075 (+1.82%) | 20,684,000 |
4 Aug 2004 | HKD | 4.125 | 4.15 | 4.075 | 4.125 | 4.125 | -0.075 (-1.79%) | 32,591,205 |
3 Aug 2004 | HKD | 4.3 | 4.3 | 4.125 | 4.2 | 4.2 | -0.05 (-1.18%) | 59,304,000 |
2 Aug 2004 | HKD | 4.3 | 4.3 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 12,667,000 |
30 Jul 2004 | HKD | 4.3 | 4.325 | 4.25 | 4.3 | 4.3 | +0.025 (+0.58%) | 13,372,000 |
29 Jul 2004 | HKD | 4.2 | 4.275 | 4.2 | 4.275 | 4.275 | +0.05 (+1.18%) | 13,791,000 |
28 Jul 2004 | HKD | 4.25 | 4.3 | 4.2 | 4.225 | 4.225 | 0.0 (0.0%) | 33,407,390 |
27 Jul 2004 | HKD | 4.275 | 4.325 | 4.225 | 4.225 | 4.225 | -0.05 (-1.17%) | 42,762,000 |
26 Jul 2004 | HKD | 4.275 | 4.325 | 4.25 | 4.275 | 4.275 | -0.025 (-0.58%) | 38,013,160 |