Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.51 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 0.51 | -0.01 (-0.97%) | 56,000 |
29 Jun 2004 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 0.515 | 0.0 (0.0%) | 84,000 |
28 Jun 2004 | HKD | 1.05 | 1.05 | 1.03 | 1.03 | 0.515 | -0.01 (-0.96%) | 124,000 |
25 Jun 2004 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 0.52 | -0.04 (-3.70%) | 280,000 |
24 Jun 2004 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.54 | +0.03 (+2.86%) | 120,000 |
23 Jun 2004 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 0.525 | 0.0 (0.0%) | 132,000 |
22 Jun 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.525 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.05 | 1.05 | 1.02 | 1.05 | 0.525 | -0.04 (-3.67%) | 132,000 |
18 Jun 2004 | HKD | 1.09 | 1.09 | 1.08 | 1.09 | 0.545 | 0.0 (0.0%) | 76,000 |
17 Jun 2004 | HKD | 1.13 | 1.13 | 1.09 | 1.09 | 0.545 | -0.1 (-8.40%) | 236,000 |
16 Jun 2004 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 0.595 | +0.07 (+6.25%) | 52,000 |
15 Jun 2004 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 0.56 | 0.0 (0.0%) | 108,000 |
14 Jun 2004 | HKD | 1.14 | 1.14 | 1.12 | 1.12 | 0.56 | -0.02 (-1.75%) | 40,000 |
11 Jun 2004 | HKD | 1.1 | 1.14 | 1.1 | 1.14 | 0.57 | -0.01 (-0.87%) | 28,000 |
10 Jun 2004 | HKD | 1.15 | 1.15 | 1.14 | 1.15 | 0.575 | -0.01 (-0.86%) | 76,000 |
9 Jun 2004 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.58 | 0.0 (0.0%) | 0 |
8 Jun 2004 | HKD | 1.17 | 1.18 | 1.16 | 1.16 | 0.58 | 0.0 (0.0%) | 200,000 |
7 Jun 2004 | HKD | 1.17 | 1.17 | 1.16 | 1.16 | 0.58 | -0.02 (-1.69%) | 140,000 |
4 Jun 2004 | HKD | 1.17 | 1.18 | 1.1 | 1.18 | 0.59 | +0.04 (+3.51%) | 144,000 |
3 Jun 2004 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 0.57 | -0.02 (-1.72%) | 920,000 |
2 Jun 2004 | HKD | 1.13 | 1.17 | 1.13 | 1.16 | 0.58 | +0.01 (+0.87%) | 1,072,000 |
1 Jun 2004 | HKD | 1.18 | 1.18 | 1.11 | 1.15 | 0.575 | 0.0 (0.0%) | 6,212,000 |
31 May 2004 | HKD | 1.2 | 1.2 | 1.15 | 1.15 | 0.575 | -0.04 (-3.36%) | 188,000 |
28 May 2004 | HKD | 1.17 | 1.21 | 1.17 | 1.19 | 0.595 | +0.02 (+1.71%) | 520,000 |
27 May 2004 | HKD | 1.1 | 1.17 | 1.1 | 1.17 | 0.585 | +0.04 (+3.54%) | 276,000 |
26 May 2004 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.565 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.13 | 1.15 | 1.13 | 1.13 | 0.565 | -0.02 (-1.74%) | 252,000 |
24 May 2004 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 0.575 | -0.05 (-4.17%) | 320,000 |
21 May 2004 | HKD | 1.1 | 1.2 | 1.1 | 1.2 | 0.6 | +0.09 (+8.11%) | 634,000 |