Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | HKD | 4.325 | 4.35 | 4.3 | 4.3 | 4.3 | -0.025 (-0.58%) | 17,771,000 |
22 Jul 2004 | HKD | 4.325 | 4.35 | 4.275 | 4.325 | 4.325 | -0.05 (-1.14%) | 41,314,612 |
21 Jul 2004 | HKD | 4.375 | 4.425 | 4.35 | 4.375 | 4.375 | +0.05 (+1.16%) | 17,642,000 |
20 Jul 2004 | HKD | 4.325 | 4.35 | 4.3 | 4.325 | 4.325 | -0.05 (-1.14%) | 16,456,000 |
19 Jul 2004 | HKD | 4.275 | 4.375 | 4.275 | 4.375 | 4.375 | +0.1 (+2.34%) | 30,870,000 |
16 Jul 2004 | HKD | 4.225 | 4.325 | 4.225 | 4.275 | 4.275 | +0.05 (+1.18%) | 24,040,000 |
15 Jul 2004 | HKD | 4.325 | 4.325 | 4.2 | 4.225 | 4.225 | -0.075 (-1.74%) | 42,788,000 |
14 Jul 2004 | HKD | 4.375 | 4.425 | 4.275 | 4.3 | 4.3 | -0.1 (-2.27%) | 40,307,000 |
13 Jul 2004 | HKD | 4.475 | 4.475 | 4.35 | 4.4 | 4.4 | -0.075 (-1.68%) | 42,827,000 |
12 Jul 2004 | HKD | 4.55 | 4.575 | 4.45 | 4.475 | 4.475 | -0.1 (-2.19%) | 32,058,000 |
9 Jul 2004 | HKD | 4.525 | 4.6 | 4.525 | 4.575 | 4.575 | +0.05 (+1.10%) | 43,869,333 |
8 Jul 2004 | HKD | 4.6 | 4.6 | 4.5 | 4.525 | 4.525 | -0.075 (-1.63%) | 32,257,202 |
7 Jul 2004 | HKD | 4.525 | 4.6 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 35,857,000 |
6 Jul 2004 | HKD | 4.575 | 4.575 | 4.5 | 4.55 | 4.55 | +0.025 (+0.55%) | 36,740,080 |
5 Jul 2004 | HKD | 4.55 | 4.575 | 4.5 | 4.525 | 4.525 | -0.05 (-1.09%) | 18,806,000 |
2 Jul 2004 | HKD | 4.525 | 4.6 | 4.5 | 4.575 | 4.575 | -0.075 (-1.61%) | 43,012,400 |
1 Jul 2004 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 4.6 | 4.675 | 4.575 | 4.65 | 4.65 | +0.1 (+2.20%) | 60,123,090 |
29 Jun 2004 | HKD | 4.55 | 4.6 | 4.525 | 4.55 | 4.55 | -0.025 (-0.55%) | 47,086,800 |
28 Jun 2004 | HKD | 4.525 | 4.6 | 4.45 | 4.575 | 4.575 | +0.05 (+1.10%) | 39,317,960 |
25 Jun 2004 | HKD | 4.525 | 4.575 | 4.475 | 4.525 | 4.525 | 0.0 (0.0%) | 52,438,000 |
24 Jun 2004 | HKD | 4.475 | 4.55 | 4.35 | 4.525 | 4.525 | +0.1 (+2.26%) | 71,553,530 |
23 Jun 2004 | HKD | 4.325 | 4.475 | 4.3 | 4.425 | 4.425 | +0.125 (+2.91%) | 52,935,000 |
22 Jun 2004 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 4.225 | 4.35 | 4.225 | 4.3 | 4.3 | +0.1 (+2.38%) | 31,581,000 |
18 Jun 2004 | HKD | 4.2 | 4.25 | 4.125 | 4.2 | 4.2 | -0.125 (-2.89%) | 46,134,000 |
17 Jun 2004 | HKD | 4.425 | 4.475 | 4.325 | 4.325 | 4.325 | -0.15 (-3.35%) | 49,913,000 |
16 Jun 2004 | HKD | 4.6 | 4.625 | 4.45 | 4.475 | 4.475 | -0.05 (-1.10%) | 43,629,940 |
15 Jun 2004 | HKD | 4.55 | 4.6 | 4.475 | 4.525 | 4.525 | -0.075 (-1.63%) | 52,463,000 |
14 Jun 2004 | HKD | 4.7 | 4.75 | 4.575 | 4.6 | 4.6 | -0.075 (-1.60%) | 62,418,720 |