Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | HKD | 4.375 | 4.525 | 4.375 | 4.425 | 4.425 | +0.075 (+1.72%) | 2,642,000 |
9 Nov 2004 | HKD | 4.375 | 4.4 | 4.275 | 4.35 | 4.35 | -0.025 (-0.57%) | 1,697,000 |
8 Nov 2004 | HKD | 4.375 | 4.425 | 4.35 | 4.375 | 4.375 | +0.075 (+1.74%) | 2,481,000 |
5 Nov 2004 | HKD | 4.1 | 4.35 | 4.1 | 4.3 | 4.3 | +0.225 (+5.52%) | 3,489,000 |
4 Nov 2004 | HKD | 4.125 | 4.125 | 4.075 | 4.075 | 4.075 | -0.025 (-0.61%) | 435,000 |
3 Nov 2004 | HKD | 4.025 | 4.15 | 4.025 | 4.1 | 4.1 | +0.1 (+2.50%) | 986,000 |
2 Nov 2004 | HKD | 4.05 | 4.075 | 3.975 | 4 | 4 | -0.075 (-1.84%) | 649,000 |
1 Nov 2004 | HKD | 4 | 4.075 | 3.975 | 4.075 | 4.075 | +0.075 (+1.88%) | 267,000 |
29 Oct 2004 | HKD | 4.1 | 4.1 | 4 | 4 | 4 | -0.15 (-3.61%) | 552,000 |
28 Oct 2004 | HKD | 4.15 | 4.175 | 4.125 | 4.15 | 4.15 | +0.025 (+0.61%) | 835,000 |
27 Oct 2004 | HKD | 4 | 4.2 | 3.975 | 4.125 | 4.125 | +0.125 (+3.13%) | 1,662,000 |
26 Oct 2004 | HKD | 3.925 | 4.025 | 3.925 | 4 | 4 | +0.075 (+1.91%) | 731,000 |
25 Oct 2004 | HKD | 3.975 | 3.975 | 3.925 | 3.925 | 3.925 | -0.05 (-1.26%) | 688,000 |
22 Oct 2004 | HKD | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 4 | 4 | 3.95 | 3.975 | 3.975 | -0.025 (-0.63%) | 434,000 |
20 Oct 2004 | HKD | 4.075 | 4.075 | 4 | 4 | 4 | -0.075 (-1.84%) | 1,164,000 |
19 Oct 2004 | HKD | 4.075 | 4.1 | 4 | 4.075 | 4.075 | +0.025 (+0.62%) | 926,000 |
18 Oct 2004 | HKD | 4.1 | 4.175 | 3.975 | 4.05 | 4.05 | -0.075 (-1.82%) | 2,741,000 |
15 Oct 2004 | HKD | 3.975 | 4.175 | 3.975 | 4.125 | 4.125 | +0.15 (+3.77%) | 4,337,000 |
14 Oct 2004 | HKD | 4 | 4 | 3.975 | 3.975 | 3.975 | -0.025 (-0.63%) | 483,000 |
13 Oct 2004 | HKD | 4.1 | 4.1 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 6,654,000 |
12 Oct 2004 | HKD | 4.2 | 4.2 | 4.075 | 4.1 | 4.1 | -0.125 (-2.96%) | 3,023,000 |
11 Oct 2004 | HKD | 4.25 | 4.325 | 4.125 | 4.225 | 4.225 | -0.025 (-0.59%) | 2,511,000 |
8 Oct 2004 | HKD | 4.3 | 4.375 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 2,349,000 |
7 Oct 2004 | HKD | 4.275 | 4.425 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 1,490,000 |
6 Oct 2004 | HKD | 4.25 | 4.325 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 3,446,000 |
5 Oct 2004 | HKD | 4.075 | 4.3 | 4.05 | 4.25 | 4.25 | +0.225 (+5.59%) | 4,667,000 |
4 Oct 2004 | HKD | 3.9 | 4.1 | 3.9 | 4.025 | 4.025 | +0.175 (+4.55%) | 6,505,000 |
1 Oct 2004 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | +0.075 (+1.99%) | 5,154,000 |