Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | HKD | 0.132 | 0.135 | 0.126 | 0.126 | 2.52 | -0.007 (-5.26%) | 6,530,000 |
20 Oct 2004 | HKD | 0.134 | 0.134 | 0.131 | 0.133 | 2.66 | -0.001 (-0.75%) | 3,500,000 |
19 Oct 2004 | HKD | 0.139 | 0.139 | 0.132 | 0.134 | 2.68 | -0.005 (-3.60%) | 7,300,000 |
18 Oct 2004 | HKD | 0.137 | 0.14 | 0.137 | 0.139 | 2.78 | 0.0 (0.0%) | 5,470,000 |
15 Oct 2004 | HKD | 0.14 | 0.145 | 0.138 | 0.139 | 2.78 | -0.006 (-4.14%) | 8,250,000 |
14 Oct 2004 | HKD | 0.15 | 0.15 | 0.145 | 0.145 | 2.9 | -0.01 (-6.45%) | 3,680,000 |
13 Oct 2004 | HKD | 0.16 | 0.16 | 0.153 | 0.155 | 3.1 | -0.013 (-7.74%) | 3,450,000 |
12 Oct 2004 | HKD | 0.171 | 0.171 | 0.149 | 0.168 | 3.36 | -0.006 (-3.45%) | 9,130,000 |
11 Oct 2004 | HKD | 0.181 | 0.181 | 0.174 | 0.174 | 3.48 | -0.008 (-4.40%) | 4,250,000 |
8 Oct 2004 | HKD | 0.187 | 0.187 | 0.18 | 0.182 | 3.64 | -0.001 (-0.55%) | 4,640,000 |
7 Oct 2004 | HKD | 0.18 | 0.189 | 0.18 | 0.183 | 3.66 | 0.0 (0.0%) | 7,820,000 |
6 Oct 2004 | HKD | 0.185 | 0.185 | 0.179 | 0.183 | 3.66 | -0.002 (-1.08%) | 4,660,000 |
5 Oct 2004 | HKD | 0.187 | 0.188 | 0.185 | 0.185 | 3.7 | -0.001 (-0.54%) | 2,000,000 |
4 Oct 2004 | HKD | 0.181 | 0.19 | 0.181 | 0.186 | 3.72 | -0.002 (-1.06%) | 3,280,000 |
1 Oct 2004 | HKD | 0.188 | 0.188 | 0.188 | 0.188 | 3.76 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.189 | 0.192 | 0.188 | 0.188 | 3.76 | -0.001 (-0.53%) | 2,470,000 |
29 Sep 2004 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 3.78 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.177 | 0.192 | 0.177 | 0.189 | 3.78 | +0.011 (+6.18%) | 10,260,000 |
27 Sep 2004 | HKD | 0.179 | 0.181 | 0.178 | 0.178 | 3.56 | -0.004 (-2.20%) | 5,540,000 |
24 Sep 2004 | HKD | 0.18 | 0.184 | 0.178 | 0.182 | 3.64 | +0.001 (+0.55%) | 2,450,000 |
23 Sep 2004 | HKD | 0.181 | 0.184 | 0.181 | 0.181 | 3.62 | -0.006 (-3.21%) | 4,040,000 |
22 Sep 2004 | HKD | 0.188 | 0.195 | 0.187 | 0.187 | 3.74 | -0.005 (-2.60%) | 6,070,000 |
21 Sep 2004 | HKD | 0.181 | 0.194 | 0.181 | 0.192 | 3.84 | +0.008 (+4.35%) | 6,890,000 |
20 Sep 2004 | HKD | 0.182 | 0.187 | 0.182 | 0.184 | 3.68 | +0.001 (+0.55%) | 2,080,000 |
17 Sep 2004 | HKD | 0.185 | 0.195 | 0.183 | 0.183 | 3.66 | -0.005 (-2.66%) | 3,420,000 |
16 Sep 2004 | HKD | 0.19 | 0.19 | 0.184 | 0.188 | 3.76 | 0.0 (0.0%) | 3,450,000 |
15 Sep 2004 | HKD | 0.23 | 0.23 | 0.171 | 0.188 | 3.76 | -0.02 (-9.62%) | 11,090,000 |
14 Sep 2004 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 4.16 | 0.0 (0.0%) | 0 |
13 Sep 2004 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 4.16 | 0.0 (0.0%) | 0 |
10 Sep 2004 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 4.16 | 0.0 (0.0%) | 0 |