Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | HKD | 4.6 | 4.7 | 4.575 | 4.675 | 4.675 | +0.05 (+1.08%) | 43,231,330 |
10 Jun 2004 | HKD | 4.575 | 4.65 | 4.525 | 4.625 | 4.625 | +0.025 (+0.54%) | 26,628,054 |
9 Jun 2004 | HKD | 4.625 | 4.65 | 4.575 | 4.6 | 4.6 | -0.025 (-0.54%) | 31,236,000 |
8 Jun 2004 | HKD | 4.7 | 4.725 | 4.6 | 4.625 | 4.625 | -0.025 (-0.54%) | 66,085,900 |
7 Jun 2004 | HKD | 4.525 | 4.65 | 4.525 | 4.65 | 4.65 | +0.2 (+4.49%) | 58,555,368 |
4 Jun 2004 | HKD | 4.425 | 4.475 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 29,669,000 |
3 Jun 2004 | HKD | 4.6 | 4.625 | 4.375 | 4.45 | 4.45 | -0.15 (-3.26%) | 60,959,972 |
2 Jun 2004 | HKD | 4.55 | 4.625 | 4.525 | 4.6 | 4.6 | +0.075 (+1.66%) | 28,451,394 |
1 Jun 2004 | HKD | 4.575 | 4.675 | 4.5 | 4.525 | 4.525 | -0.05 (-1.09%) | 41,375,000 |
31 May 2004 | HKD | 4.575 | 4.625 | 4.525 | 4.575 | 4.575 | -0.05 (-1.08%) | 52,215,000 |
28 May 2004 | HKD | 4.6 | 4.675 | 4.525 | 4.625 | 4.625 | +0.1 (+2.21%) | 104,320,200 |
27 May 2004 | HKD | 4.45 | 4.55 | 4.425 | 4.525 | 4.525 | +0.145 (+3.31%) | 90,220,030 |
26 May 2004 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.005 (+0.11%) | 0 |
25 May 2004 | HKD | 4.25 | 4.375 | 4.2 | 4.375 | 4.375 | +0.1 (+2.34%) | 45,008,100 |
24 May 2004 | HKD | 4.225 | 4.3 | 4.15 | 4.275 | 4.275 | +0.05 (+1.18%) | 32,663,170 |
21 May 2004 | HKD | 4.075 | 4.25 | 4.025 | 4.225 | 4.225 | +0.15 (+3.68%) | 51,492,300 |
20 May 2004 | HKD | 4.025 | 4.2 | 4 | 4.075 | 4.075 | 0.0 (0.0%) | 49,999,000 |
19 May 2004 | HKD | 4 | 4.1 | 4 | 4.075 | 4.075 | +0.175 (+4.49%) | 45,254,770 |
18 May 2004 | HKD | 3.9 | 3.95 | 3.85 | 3.9 | 3.9 | +0.025 (+0.65%) | 33,052,465 |
17 May 2004 | HKD | 3.825 | 3.925 | 3.8 | 3.875 | 3.875 | -0.05 (-1.27%) | 57,445,381 |
14 May 2004 | HKD | 4.025 | 4.025 | 3.9 | 3.925 | 3.925 | -0.1 (-2.48%) | 43,854,000 |
13 May 2004 | HKD | 4.125 | 4.175 | 4.025 | 4.025 | 4.025 | -0.125 (-3.01%) | 33,942,000 |
12 May 2004 | HKD | 4.275 | 4.325 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 36,527,022 |
11 May 2004 | HKD | 3.95 | 4.2 | 3.925 | 4.15 | 4.15 | +0.125 (+3.11%) | 62,295,420 |
10 May 2004 | HKD | 4.15 | 4.175 | 3.9 | 4.025 | 4.025 | -0.225 (-5.29%) | 78,881,436 |
7 May 2004 | HKD | 4.2 | 4.25 | 4.175 | 4.25 | 4.25 | -0.025 (-0.58%) | 27,309,820 |
6 May 2004 | HKD | 4.225 | 4.35 | 4.2 | 4.275 | 4.275 | +0.05 (+1.18%) | 39,521,200 |
5 May 2004 | HKD | 4.3 | 4.3 | 4.15 | 4.225 | 4.225 | -0.05 (-1.17%) | 38,101,420 |
4 May 2004 | HKD | 4.225 | 4.35 | 4.225 | 4.275 | 4.275 | +0.05 (+1.18%) | 67,403,880 |
3 May 2004 | HKD | 4.2 | 4.25 | 4.175 | 4.225 | 4.225 | -0.025 (-0.59%) | 32,491,440 |