Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 112,000 |
9 Sep 2004 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 1,112,000 |
8 Sep 2004 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.27 | +0.01 (+1.89%) | 824,000 |
7 Sep 2004 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.265 | 0.0 (0.0%) | 592,000 |
6 Sep 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.265 | -0.01 (-1.85%) | 120,000 |
3 Sep 2004 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.27 | 0.0 (0.0%) | 480,000 |
2 Sep 2004 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 1,208,000 |
1 Sep 2004 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.27 | +0.02 (+3.85%) | 616,000 |
31 Aug 2004 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.26 | -0.01 (-1.89%) | 120,000 |
30 Aug 2004 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.265 | -0.01 (-1.85%) | 416,000 |
27 Aug 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.27 | +0.02 (+3.85%) | 200,000 |
26 Aug 2004 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.26 | 0.0 (0.0%) | 216,000 |
25 Aug 2004 | HKD | 0.54 | 0.55 | 0.495 | 0.52 | 0.26 | -0.02 (-3.70%) | 1,160,000 |
24 Aug 2004 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.27 | 0.0 (0.0%) | 952,000 |
23 Aug 2004 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.27 | 0.0 (0.0%) | 1,000,000 |
20 Aug 2004 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.27 | 0.0 (0.0%) | 1,200,000 |
19 Aug 2004 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.27 | +0.01 (+1.89%) | 1,696,000 |
18 Aug 2004 | HKD | 0.495 | 0.53 | 0.495 | 0.53 | 0.265 | +0.03 (+6%) | 1,528,000 |
17 Aug 2004 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 0.25 | 0.0 (0.0%) | 528,000 |
16 Aug 2004 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.25 | -0.02 (-3.85%) | 200,000 |
13 Aug 2004 | HKD | 0.52 | 0.52 | 0.485 | 0.52 | 0.26 | 0.0 (0.0%) | 224,000 |
12 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 80,000 |
11 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 72,000 |
10 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 120,000 |
9 Aug 2004 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.26 | 0.0 (0.0%) | 88,000 |
6 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | -0.01 (-1.89%) | 40,000 |
5 Aug 2004 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.265 | +0.01 (+1.92%) | 176,000 |
4 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 40,000 |
3 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | 0.0 (0.0%) | 80,000 |
2 Aug 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.26 | -0.01 (-1.89%) | 24,000 |