Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | HKD | 0.115 | 0.115 | 0.113 | 0.115 | 1.0063 | 0.0 (0.0%) | 3,089,143 |
29 Sep 2004 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 1.0063 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.112 | 0.115 | 0.112 | 0.115 | 1.0063 | +0.002 (+1.77%) | 3,181,714 |
27 Sep 2004 | HKD | 0.115 | 0.115 | 0.113 | 0.113 | 0.9888 | -0.002 (-1.74%) | 1,460,571 |
24 Sep 2004 | HKD | 0.115 | 0.115 | 0.113 | 0.115 | 1.0063 | 0.0 (0.0%) | 3,761,143 |
23 Sep 2004 | HKD | 0.1141 | 0.115 | 0.113 | 0.115 | 1.0063 | 0.0 (0.0%) | 1,165,714 |
22 Sep 2004 | HKD | 0.1141 | 0.115 | 0.1141 | 0.115 | 1.0063 | +0.002 (+1.77%) | 1,726,857 |
21 Sep 2004 | HKD | 0.115 | 0.117 | 0.113 | 0.113 | 0.9888 | -0.001 (-0.96%) | 3,967,497 |
20 Sep 2004 | HKD | 0.115 | 0.115 | 0.113 | 0.1141 | 0.9984 | -0.001 (-0.78%) | 3,291,429 |
17 Sep 2004 | HKD | 0.1181 | 0.1181 | 0.1141 | 0.115 | 1.0063 | -0.003 (-2.62%) | 2,345,143 |
16 Sep 2004 | HKD | 0.1181 | 0.12 | 0.117 | 0.1181 | 1.0334 | -0.001 (-0.76%) | 2,112,000 |
15 Sep 2004 | HKD | 0.1141 | 0.119 | 0.113 | 0.119 | 1.0413 | +0.004 (+3.48%) | 1,926,857 |
14 Sep 2004 | HKD | 0.1141 | 0.117 | 0.1141 | 0.115 | 1.0063 | +0.002 (+1.77%) | 1,306,286 |
13 Sep 2004 | HKD | 0.115 | 0.116 | 0.112 | 0.113 | 0.9888 | -0.002 (-1.74%) | 2,736,000 |
10 Sep 2004 | HKD | 0.119 | 0.119 | 0.1141 | 0.115 | 1.0063 | 0.0 (0.0%) | 1,937,143 |
9 Sep 2004 | HKD | 0.119 | 0.119 | 0.113 | 0.115 | 1.0063 | -0.005 (-4.17%) | 3,205,714 |
8 Sep 2004 | HKD | 0.121 | 0.121 | 0.117 | 0.12 | 1.05 | 0.0 (0.0%) | 1,107,429 |
7 Sep 2004 | HKD | 0.121 | 0.1221 | 0.1181 | 0.12 | 1.05 | -0.001 (-0.83%) | 870,857 |
6 Sep 2004 | HKD | 0.123 | 0.125 | 0.12 | 0.121 | 1.0588 | -0.002 (-1.63%) | 3,312,000 |
3 Sep 2004 | HKD | 0.116 | 0.127 | 0.116 | 0.123 | 1.0762 | +0.008 (+6.96%) | 4,344,000 |
2 Sep 2004 | HKD | 0.1141 | 0.115 | 0.113 | 0.115 | 1.0063 | 0.0 (0.0%) | 360,000 |
1 Sep 2004 | HKD | 0.1141 | 0.115 | 0.1141 | 0.115 | 1.0063 | 0.0 (0.0%) | 2,393,143 |
31 Aug 2004 | HKD | 0.1141 | 0.115 | 0.113 | 0.115 | 1.0063 | 0.0 (0.0%) | 2,427,429 |
30 Aug 2004 | HKD | 0.1141 | 0.115 | 0.1141 | 0.115 | 1.0063 | 0.0 (0.0%) | 1,606,857 |
27 Aug 2004 | HKD | 0.113 | 0.115 | 0.113 | 0.115 | 1.0063 | +0.002 (+1.77%) | 1,370,286 |
26 Aug 2004 | HKD | 0.113 | 0.113 | 0.112 | 0.113 | 0.9888 | -0.001 (-0.96%) | 627,429 |
25 Aug 2004 | HKD | 0.113 | 0.1141 | 0.112 | 0.1141 | 0.9984 | +0.001 (+0.97%) | 1,810,286 |
24 Aug 2004 | HKD | 0.113 | 0.113 | 0.111 | 0.113 | 0.9888 | 0.0 (0.0%) | 1,854,857 |
23 Aug 2004 | HKD | 0.1141 | 0.1141 | 0.111 | 0.113 | 0.9888 | +0.002 (+1.80%) | 1,772,571 |
20 Aug 2004 | HKD | 0.112 | 0.113 | 0.1101 | 0.111 | 0.9712 | -0.002 (-1.77%) | 6,628,571 |