Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2004 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.33 | -0.02 (-2.94%) | 1,350,000 |
22 Oct 2004 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.34 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.34 | +0.01 (+1.49%) | 2,210,000 |
20 Oct 2004 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.335 | -0.01 (-1.47%) | 2,160,000 |
19 Oct 2004 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.34 | 0.0 (0.0%) | 2,160,000 |
18 Oct 2004 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.34 | -0.02 (-2.86%) | 780,000 |
15 Oct 2004 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 2,550,000 |
14 Oct 2004 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 2,080,000 |
13 Oct 2004 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.35 | -0.03 (-4.11%) | 7,310,000 |
12 Oct 2004 | HKD | 0.78 | 0.79 | 0.71 | 0.73 | 0.365 | -0.05 (-6.41%) | 7,440,000 |
11 Oct 2004 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.39 | +0.01 (+1.30%) | 960,000 |
8 Oct 2004 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 0.385 | +0.02 (+2.67%) | 1,350,000 |
7 Oct 2004 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 0.375 | -0.04 (-5.06%) | 1,030,000 |
6 Oct 2004 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.395 | -0.01 (-1.25%) | 540,000 |
5 Oct 2004 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.4 | +0.02 (+2.56%) | 860,000 |
4 Oct 2004 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.39 | +0.01 (+1.30%) | 620,000 |
1 Oct 2004 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.385 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.385 | -0.01 (-1.28%) | 270,000 |
29 Sep 2004 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.39 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.39 | -0.01 (-1.27%) | 40,000 |
27 Sep 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.395 | 0.0 (0.0%) | 0 |
24 Sep 2004 | HKD | 0.79 | 0.8 | 0.79 | 0.79 | 0.395 | 0.0 (0.0%) | 1,660,000 |
23 Sep 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.395 | 0.0 (0.0%) | 400,000 |
22 Sep 2004 | HKD | 0.82 | 0.82 | 0.79 | 0.79 | 0.395 | -0.03 (-3.66%) | 2,110,000 |
21 Sep 2004 | HKD | 0.79 | 0.82 | 0.79 | 0.82 | 0.41 | +0.03 (+3.80%) | 6,090,000 |
20 Sep 2004 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.395 | 0.0 (0.0%) | 2,380,000 |
17 Sep 2004 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.395 | -0.01 (-1.25%) | 1,820,000 |
16 Sep 2004 | HKD | 0.79 | 0.82 | 0.79 | 0.8 | 0.4 | +0.01 (+1.27%) | 8,900,000 |
15 Sep 2004 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.395 | +0.05 (+6.76%) | 7,830,000 |
14 Sep 2004 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.37 | 0.0 (0.0%) | 840,000 |