Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.35 | 0.0 (0.0%) | 1,420,000 |
28 Jul 2004 | HKD | 0.68 | 0.73 | 0.68 | 0.7 | 0.35 | +0.03 (+4.48%) | 4,330,000 |
27 Jul 2004 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.335 | 0.0 (0.0%) | 500,000 |
26 Jul 2004 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.335 | -0.01 (-1.47%) | 220,000 |
23 Jul 2004 | HKD | 0.66 | 0.7 | 0.66 | 0.68 | 0.34 | +0.01 (+1.49%) | 3,750,000 |
22 Jul 2004 | HKD | 0.66 | 0.68 | 0.65 | 0.67 | 0.335 | -0.01 (-1.47%) | 4,950,000 |
21 Jul 2004 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.34 | +0.02 (+3.03%) | 1,280,000 |
20 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.33 | -0.01 (-1.49%) | 200,000 |
19 Jul 2004 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.335 | 0.0 (0.0%) | 500,000 |
16 Jul 2004 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.335 | +0.01 (+1.52%) | 60,000 |
15 Jul 2004 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.33 | 0.0 (0.0%) | 810,000 |
14 Jul 2004 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.33 | 0.0 (0.0%) | 1,510,000 |
13 Jul 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.33 | -0.01 (-1.49%) | 60,000 |
12 Jul 2004 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.335 | -0.01 (-1.47%) | 500,000 |
9 Jul 2004 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.34 | -0.01 (-1.45%) | 880,000 |
8 Jul 2004 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.345 | -0.02 (-2.82%) | 1,100,000 |
7 Jul 2004 | HKD | 0.68 | 0.71 | 0.67 | 0.71 | 0.355 | +0.02 (+2.90%) | 2,450,000 |
6 Jul 2004 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.345 | -0.01 (-1.43%) | 3,700,000 |
5 Jul 2004 | HKD | 0.68 | 0.72 | 0.68 | 0.7 | 0.35 | +0.02 (+2.94%) | 10,070,000 |
2 Jul 2004 | HKD | 0.64 | 0.7 | 0.63 | 0.68 | 0.34 | +0.04 (+6.25%) | 13,050,000 |
1 Jul 2004 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.32 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.32 | -0.01 (-1.54%) | 6,560,000 |
29 Jun 2004 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 574,000 |
28 Jun 2004 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.325 | -0.01 (-1.52%) | 2,260,000 |
25 Jun 2004 | HKD | 0.65 | 0.69 | 0.65 | 0.66 | 0.33 | +0.02 (+3.13%) | 2,460,000 |
24 Jun 2004 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.32 | -0.01 (-1.54%) | 3,530,000 |
23 Jun 2004 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.325 | -0.02 (-2.99%) | 1,440,000 |
22 Jun 2004 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.335 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.335 | -0.02 (-2.90%) | 3,704,000 |
18 Jun 2004 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.345 | 0.0 (0.0%) | 40,000 |