Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 50 | +0.013 (+2.56%) | 1,040 |
28 Jul 2004 | HKD | 0.485 | 0.4875 | 0.485 | 0.4875 | 48.75 | +0.013 (+2.63%) | 2,720 |
27 Jul 2004 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 47.5 | -0.007 (-1.55%) | 7,200 |
26 Jul 2004 | HKD | 0.475 | 0.4825 | 0.475 | 0.4825 | 48.25 | +0.015 (+3.21%) | 10,000 |
23 Jul 2004 | HKD | 0.47 | 0.4725 | 0.4625 | 0.4675 | 46.75 | -0.003 (-0.53%) | 8,960 |
22 Jul 2004 | HKD | 0.47 | 0.4725 | 0.47 | 0.47 | 47 | 0.0 (0.0%) | 9,200 |
21 Jul 2004 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 47 | +0.005 (+1.08%) | 8,480 |
20 Jul 2004 | HKD | 0.4725 | 0.4725 | 0.46 | 0.465 | 46.5 | -0.007 (-1.59%) | 8,320 |
19 Jul 2004 | HKD | 0.4725 | 0.475 | 0.4725 | 0.4725 | 47.25 | +0.013 (+2.72%) | 2,820 |
16 Jul 2004 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 46 | -0.013 (-2.65%) | 640 |
15 Jul 2004 | HKD | 0.4475 | 0.475 | 0.445 | 0.4725 | 47.25 | +0.025 (+5.59%) | 61,600 |
14 Jul 2004 | HKD | 0.4625 | 0.4625 | 0.4475 | 0.4475 | 44.75 | -0.015 (-3.24%) | 32,000 |
13 Jul 2004 | HKD | 0.4625 | 0.465 | 0.4625 | 0.4625 | 46.25 | 0.0 (0.0%) | 6,000 |
12 Jul 2004 | HKD | 0.46 | 0.4625 | 0.4575 | 0.4625 | 46.25 | +0.003 (+0.54%) | 4,720 |
9 Jul 2004 | HKD | 0.4575 | 0.46 | 0.4575 | 0.46 | 46 | +0.003 (+0.55%) | 2,800 |
8 Jul 2004 | HKD | 0.455 | 0.4575 | 0.455 | 0.4575 | 45.75 | 0.0 (0.0%) | 2,560 |
7 Jul 2004 | HKD | 0.46 | 0.46 | 0.4575 | 0.4575 | 45.75 | -0.003 (-0.54%) | 3,520 |
6 Jul 2004 | HKD | 0.4575 | 0.46 | 0.455 | 0.46 | 46 | +0.003 (+0.55%) | 21,840 |
5 Jul 2004 | HKD | 0.4625 | 0.4625 | 0.4575 | 0.4575 | 45.75 | +0.015 (+3.39%) | 5,920 |
2 Jul 2004 | HKD | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 44.25 | 0.0 (0.0%) | 38,000 |
1 Jul 2004 | HKD | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 44.25 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.44 | 0.4475 | 0.44 | 0.4425 | 44.25 | +0.005 (+1.14%) | 6,000 |
29 Jun 2004 | HKD | 0.4475 | 0.4475 | 0.4375 | 0.4375 | 43.75 | -0.015 (-3.31%) | 16,320 |
28 Jun 2004 | HKD | 0.4475 | 0.455 | 0.4475 | 0.4525 | 45.25 | +0.015 (+3.43%) | 24,240 |
25 Jun 2004 | HKD | 0.425 | 0.4375 | 0.425 | 0.4375 | 43.75 | +0.015 (+3.55%) | 4,080 |
24 Jun 2004 | HKD | 0.425 | 0.425 | 0.4225 | 0.4225 | 42.25 | -0.003 (-0.59%) | 1,040 |
23 Jun 2004 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 42.5 | -0.005 (-1.16%) | 800 |
22 Jun 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 43 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 43 | +0.018 (+4.24%) | 80 |
18 Jun 2004 | HKD | 0.43 | 0.43 | 0.4125 | 0.4125 | 41.25 | -0.013 (-2.94%) | 7,440 |