Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | HKD | 3.219 | 3.3128 | 3.1875 | 3.2813 | 0.4375 | +0.032 (+0.97%) | 22,440,000 |
28 Jun 2004 | HKD | 3.219 | 3.2498 | 3.156 | 3.2498 | 0.4333 | 0.0 (0.0%) | 21,156,000 |
25 Jun 2004 | HKD | 3.375 | 3.375 | 3.1875 | 3.2498 | 0.4333 | -0.094 (-2.80%) | 22,992,000 |
24 Jun 2004 | HKD | 3.1253 | 3.3435 | 3.1253 | 3.3435 | 0.4458 | +0.218 (+6.98%) | 38,160,000 |
23 Jun 2004 | HKD | 3.0623 | 3.156 | 3.0623 | 3.1253 | 0.4167 | +0.065 (+2.13%) | 7,692,000 |
22 Jun 2004 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 0.408 | -0.002 (-0.08%) | 0 |
21 Jun 2004 | HKD | 3 | 3.0938 | 2.9685 | 3.0623 | 0.4083 | +0.062 (+2.08%) | 5,676,000 |
18 Jun 2004 | HKD | 3.1253 | 3.1253 | 2.9378 | 3 | 0.4 | -0.156 (-4.94%) | 22,212,000 |
17 Jun 2004 | HKD | 3.219 | 3.219 | 3.0938 | 3.156 | 0.4208 | -0.063 (-1.96%) | 10,872,000 |
16 Jun 2004 | HKD | 3.1875 | 3.2498 | 3.1875 | 3.219 | 0.4292 | +0.032 (+0.99%) | 7,716,000 |
15 Jun 2004 | HKD | 3.156 | 3.1875 | 3.0938 | 3.1875 | 0.425 | 0.0 (0.0%) | 7,608,000 |
14 Jun 2004 | HKD | 3.3128 | 3.3128 | 3.1253 | 3.1875 | 0.425 | -0.062 (-1.92%) | 10,668,000 |
11 Jun 2004 | HKD | 3.2498 | 3.2498 | 3.219 | 3.2498 | 0.4333 | +0.031 (+0.96%) | 6,258,000 |
10 Jun 2004 | HKD | 3.2813 | 3.2813 | 3.1875 | 3.219 | 0.4292 | -0.062 (-1.90%) | 4,416,000 |
9 Jun 2004 | HKD | 3.2813 | 3.2813 | 3.219 | 3.2813 | 0.4375 | 0.0 (0.0%) | 5,256,000 |
8 Jun 2004 | HKD | 3.3435 | 3.375 | 3.2498 | 3.2813 | 0.4375 | -0.062 (-1.86%) | 9,036,000 |
7 Jun 2004 | HKD | 3.1875 | 3.375 | 3.1875 | 3.3435 | 0.4458 | +0.218 (+6.98%) | 24,000,000 |
4 Jun 2004 | HKD | 3.0623 | 3.156 | 3.0623 | 3.1253 | 0.4167 | +0.032 (+1.02%) | 6,648,000 |
3 Jun 2004 | HKD | 3.2813 | 3.2813 | 3 | 3.0938 | 0.4125 | -0.125 (-3.89%) | 21,780,000 |
2 Jun 2004 | HKD | 3.1875 | 3.2813 | 3.1875 | 3.219 | 0.4292 | +0.063 (+2.00%) | 11,148,000 |
1 Jun 2004 | HKD | 3.3435 | 3.3435 | 3.156 | 3.156 | 0.4208 | -0.125 (-3.82%) | 15,129,600 |
31 May 2004 | HKD | 3.2813 | 3.375 | 3.1253 | 3.2813 | 0.4375 | 0.0 (0.0%) | 12,102,666 |
28 May 2004 | HKD | 3.2813 | 3.4688 | 3.2813 | 3.2813 | 0.4375 | +0.062 (+1.94%) | 78,780,000 |
27 May 2004 | HKD | 3.1253 | 3.2498 | 3.0623 | 3.219 | 0.4292 | +0.249 (+8.38%) | 40,128,000 |
26 May 2004 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 0.396 | +0.002 (+0.05%) | 0 |
25 May 2004 | HKD | 3.0315 | 3.0623 | 2.9378 | 2.9685 | 0.3958 | -0.063 (-2.08%) | 12,084,000 |
24 May 2004 | HKD | 3.0938 | 3.0938 | 2.9378 | 3.0315 | 0.4042 | +0.032 (+1.05%) | 21,381,600 |
21 May 2004 | HKD | 2.9378 | 3.0623 | 2.8748 | 3 | 0.4 | +0.062 (+2.12%) | 12,984,000 |
20 May 2004 | HKD | 2.8125 | 2.9685 | 2.7503 | 2.9378 | 0.3917 | +0.125 (+4.46%) | 28,032,000 |
19 May 2004 | HKD | 2.7188 | 2.8748 | 2.7188 | 2.8125 | 0.375 | +0.125 (+4.66%) | 41,196,000 |