Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | HKD | 2.8125 | 2.844 | 2.7503 | 2.8125 | 0.375 | -0.032 (-1.11%) | 22,512,000 |
11 Aug 2004 | HKD | 2.8748 | 2.9378 | 2.8125 | 2.844 | 0.3792 | -0.031 (-1.07%) | 15,444,000 |
10 Aug 2004 | HKD | 2.9378 | 2.9685 | 2.8748 | 2.8748 | 0.3833 | -0.063 (-2.14%) | 7,896,000 |
9 Aug 2004 | HKD | 2.8748 | 2.9378 | 2.8748 | 2.9378 | 0.3917 | +0.063 (+2.19%) | 10,392,000 |
6 Aug 2004 | HKD | 2.9063 | 2.9063 | 2.844 | 2.8748 | 0.3833 | -0.032 (-1.08%) | 17,736,000 |
5 Aug 2004 | HKD | 2.9063 | 2.9685 | 2.8748 | 2.9063 | 0.3875 | 0.0 (0.0%) | 17,532,000 |
4 Aug 2004 | HKD | 2.9378 | 2.9378 | 2.844 | 2.9063 | 0.3875 | -0.062 (-2.10%) | 21,480,000 |
3 Aug 2004 | HKD | 3.0623 | 3.0623 | 2.8748 | 2.9685 | 0.3958 | -0.032 (-1.05%) | 23,868,000 |
2 Aug 2004 | HKD | 3.1253 | 3.1253 | 3 | 3 | 0.4 | -0.062 (-2.03%) | 32,076,000 |
30 Jul 2004 | HKD | 3.1253 | 3.1253 | 3.0623 | 3.0623 | 0.4083 | 0.0 (0.0%) | 6,096,000 |
29 Jul 2004 | HKD | 3.0938 | 3.1253 | 3.0315 | 3.0623 | 0.4083 | -0.032 (-1.02%) | 22,932,000 |
28 Jul 2004 | HKD | 3.1253 | 3.1875 | 3.0938 | 3.0938 | 0.4125 | -0.032 (-1.01%) | 9,384,000 |
27 Jul 2004 | HKD | 3.1253 | 3.156 | 3.0938 | 3.1253 | 0.4167 | 0.0 (0.0%) | 11,532,000 |
26 Jul 2004 | HKD | 3.1253 | 3.156 | 3.0938 | 3.1253 | 0.4167 | -0.062 (-1.95%) | 8,964,000 |
23 Jul 2004 | HKD | 3.1875 | 3.1875 | 3.1253 | 3.1875 | 0.425 | 0.0 (0.0%) | 13,260,000 |
22 Jul 2004 | HKD | 3.219 | 3.2498 | 3.1875 | 3.1875 | 0.425 | -0.032 (-0.98%) | 13,428,000 |
21 Jul 2004 | HKD | 3.3128 | 3.3128 | 3.219 | 3.219 | 0.4292 | -0.062 (-1.90%) | 11,520,000 |
20 Jul 2004 | HKD | 3.2813 | 3.2813 | 3.1875 | 3.2813 | 0.4375 | -0.032 (-0.95%) | 32,952,000 |
19 Jul 2004 | HKD | 3.2813 | 3.3435 | 3.2498 | 3.3128 | 0.4417 | +0.063 (+1.94%) | 37,437,000 |
16 Jul 2004 | HKD | 3.1875 | 3.2498 | 3.1875 | 3.2498 | 0.4333 | +0.062 (+1.95%) | 2,136,000 |
15 Jul 2004 | HKD | 3.2498 | 3.2498 | 3.156 | 3.1875 | 0.425 | -0.062 (-1.92%) | 5,832,000 |
14 Jul 2004 | HKD | 3.3435 | 3.3435 | 3.1875 | 3.2498 | 0.4333 | -0.032 (-0.96%) | 8,196,000 |
13 Jul 2004 | HKD | 3.375 | 3.375 | 3.2498 | 3.2813 | 0.4375 | -0.094 (-2.78%) | 25,264,200 |
12 Jul 2004 | HKD | 3.4373 | 3.4373 | 3.2813 | 3.375 | 0.45 | -0.032 (-0.92%) | 14,988,000 |
9 Jul 2004 | HKD | 3.2813 | 3.4373 | 3.2813 | 3.4065 | 0.4542 | +0.125 (+3.82%) | 70,476,000 |
8 Jul 2004 | HKD | 3.3128 | 3.3435 | 3.219 | 3.2813 | 0.4375 | +0.062 (+1.94%) | 48,180,000 |
7 Jul 2004 | HKD | 3.2498 | 3.2813 | 3.1875 | 3.219 | 0.4292 | -0.031 (-0.95%) | 47,508,000 |
6 Jul 2004 | HKD | 3.3128 | 3.3128 | 3.219 | 3.2498 | 0.4333 | -0.03 (-0.92%) | 35,628,600 |
5 Jul 2004 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 0.4373 | -0.001 (-0.04%) | 0 |
2 Jul 2004 | HKD | 3.3128 | 3.3128 | 3.219 | 3.2813 | 0.4375 | -0.029 (-0.87%) | 19,812,000 |