Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | HKD | 2.15 | 2.175 | 2.15 | 2.175 | 2.175 | -0.025 (-1.14%) | 717,000 |
4 Aug 2004 | HKD | 2.175 | 2.225 | 2.15 | 2.2 | 2.2 | +0.025 (+1.15%) | 742,000 |
3 Aug 2004 | HKD | 2.125 | 2.175 | 2.1 | 2.175 | 2.175 | +0.1 (+4.82%) | 1,068,000 |
2 Aug 2004 | HKD | 2.1 | 2.125 | 2.05 | 2.075 | 2.075 | -0.025 (-1.19%) | 540,000 |
30 Jul 2004 | HKD | 2.05 | 2.25 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 2,339,400 |
29 Jul 2004 | HKD | 2.025 | 2.05 | 2.025 | 2.05 | 2.05 | -0.025 (-1.20%) | 330,000 |
28 Jul 2004 | HKD | 2.05 | 2.075 | 2.025 | 2.075 | 2.075 | +0.025 (+1.22%) | 540,000 |
27 Jul 2004 | HKD | 2.05 | 2.1 | 2.025 | 2.05 | 2.05 | +0.025 (+1.23%) | 1,172,000 |
26 Jul 2004 | HKD | 1.97 | 2.05 | 1.97 | 2.025 | 2.025 | +0.055 (+2.79%) | 1,200,000 |
23 Jul 2004 | HKD | 1.89 | 1.99 | 1.89 | 1.97 | 1.97 | +0.07 (+3.68%) | 644,000 |
22 Jul 2004 | HKD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 226,000 |
21 Jul 2004 | HKD | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 416,000 |
20 Jul 2004 | HKD | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 426,000 |
19 Jul 2004 | HKD | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | -0.04 (-2.04%) | 1,635,000 |
16 Jul 2004 | HKD | 2.025 | 2.025 | 1.93 | 1.96 | 1.96 | -0.215 (-9.89%) | 3,902,000 |
15 Jul 2004 | HKD | 2.1 | 2.2 | 2.1 | 2.175 | 2.175 | +0.1 (+4.82%) | 2,693,600 |
14 Jul 2004 | HKD | 2.025 | 2.1 | 2.025 | 2.075 | 2.075 | +0.05 (+2.47%) | 2,816,000 |
13 Jul 2004 | HKD | 2.075 | 2.075 | 2 | 2.025 | 2.025 | -0.05 (-2.41%) | 890,400 |
12 Jul 2004 | HKD | 2.075 | 2.1 | 2.025 | 2.075 | 2.075 | 0.0 (0.0%) | 894,100 |
9 Jul 2004 | HKD | 1.92 | 2.075 | 1.91 | 2.075 | 2.075 | +0.175 (+9.21%) | 1,084,000 |
8 Jul 2004 | HKD | 1.98 | 2 | 1.86 | 1.9 | 1.9 | -0.1 (-5%) | 211,000 |
7 Jul 2004 | HKD | 2 | 2.025 | 1.99 | 2 | 2 | 0.0 (0.0%) | 422,000 |
6 Jul 2004 | HKD | 2 | 2.075 | 1.98 | 2 | 2 | 0.0 (0.0%) | 721,206 |
5 Jul 2004 | HKD | 1.88 | 2 | 1.88 | 2 | 2 | +0.11 (+5.82%) | 958,000 |
2 Jul 2004 | HKD | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 376,000 |
1 Jul 2004 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.8 | 1.9 | 1.8 | 1.9 | 1.9 | +0.13 (+7.34%) | 500,000 |
29 Jun 2004 | HKD | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 48,000 |
28 Jun 2004 | HKD | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 10,000 |
25 Jun 2004 | HKD | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 64,000 |