Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | HKD | 2.5 | 2.625 | 2.5 | 2.625 | 2.625 | +0.075 (+2.94%) | 394,600 |
15 Sep 2004 | HKD | 2.6 | 2.65 | 2.55 | 2.55 | 2.55 | -0.075 (-2.86%) | 266,500 |
14 Sep 2004 | HKD | 2.6 | 2.625 | 2.6 | 2.625 | 2.625 | 0.0 (0.0%) | 172,000 |
13 Sep 2004 | HKD | 2.6 | 2.625 | 2.575 | 2.625 | 2.625 | +0.025 (+0.96%) | 256,214 |
10 Sep 2004 | HKD | 2.575 | 2.625 | 2.575 | 2.6 | 2.6 | 0.0 (0.0%) | 349,400 |
9 Sep 2004 | HKD | 2.6 | 2.6 | 2.575 | 2.6 | 2.6 | +0.025 (+0.97%) | 235,400 |
8 Sep 2004 | HKD | 2.55 | 2.65 | 2.525 | 2.575 | 2.575 | +0.05 (+1.98%) | 1,085,600 |
7 Sep 2004 | HKD | 2.5 | 2.55 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 236,000 |
6 Sep 2004 | HKD | 2.55 | 2.55 | 2.45 | 2.525 | 2.525 | -0.025 (-0.98%) | 373,700 |
3 Sep 2004 | HKD | 2.375 | 2.6 | 2.375 | 2.55 | 2.55 | +0.15 (+6.25%) | 2,059,800 |
2 Sep 2004 | HKD | 2.3 | 2.4 | 2.3 | 2.4 | 2.4 | +0.075 (+3.23%) | 1,130,000 |
1 Sep 2004 | HKD | 2.325 | 2.35 | 2.25 | 2.325 | 2.325 | -0.025 (-1.06%) | 380,000 |
31 Aug 2004 | HKD | 2.15 | 2.35 | 2.15 | 2.35 | 2.35 | +0.15 (+6.82%) | 541,000 |
30 Aug 2004 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.075 (-3.30%) | 113,000 |
27 Aug 2004 | HKD | 2.3 | 2.3 | 2.225 | 2.275 | 2.275 | 0.0 (0.0%) | 390,000 |
26 Aug 2004 | HKD | 2.3 | 2.3 | 2.2 | 2.275 | 2.275 | +0.05 (+2.25%) | 604,000 |
25 Aug 2004 | HKD | 2.2 | 2.25 | 2.2 | 2.225 | 2.225 | +0.05 (+2.30%) | 164,400 |
24 Aug 2004 | HKD | 2.175 | 2.2 | 2.125 | 2.175 | 2.175 | +0.025 (+1.16%) | 751,000 |
23 Aug 2004 | HKD | 2.025 | 2.15 | 2.025 | 2.15 | 2.15 | +0.125 (+6.17%) | 277,000 |
20 Aug 2004 | HKD | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | 0.0 (0.0%) | 28,000 |
19 Aug 2004 | HKD | 2.025 | 2.05 | 2.025 | 2.025 | 2.025 | 0.0 (0.0%) | 91,000 |
18 Aug 2004 | HKD | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | -0.025 (-1.22%) | 10,000 |
17 Aug 2004 | HKD | 2.1 | 2.1 | 2.025 | 2.05 | 2.05 | -0.05 (-2.38%) | 464,000 |
16 Aug 2004 | HKD | 2.125 | 2.125 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 215,000 |
13 Aug 2004 | HKD | 2.125 | 2.15 | 2.125 | 2.15 | 2.15 | +0.025 (+1.18%) | 244,000 |
12 Aug 2004 | HKD | 2.125 | 2.15 | 2.1 | 2.125 | 2.125 | +0.025 (+1.19%) | 378,800 |
11 Aug 2004 | HKD | 2.15 | 2.15 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 322,000 |
10 Aug 2004 | HKD | 2.175 | 2.175 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 648,000 |
9 Aug 2004 | HKD | 2.15 | 2.175 | 2.15 | 2.15 | 2.15 | -0.025 (-1.15%) | 803,400 |
6 Aug 2004 | HKD | 2.15 | 2.175 | 2.125 | 2.175 | 2.175 | 0.0 (0.0%) | 802,600 |