Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | HKD | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 8,686,000 |
18 Oct 2004 | HKD | 1.68 | 1.7 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 6,782,000 |
15 Oct 2004 | HKD | 1.63 | 1.7 | 1.63 | 1.68 | 1.68 | +0.03 (+1.82%) | 10,276,000 |
14 Oct 2004 | HKD | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 26,622,000 |
13 Oct 2004 | HKD | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 23,954,000 |
12 Oct 2004 | HKD | 1.66 | 1.77 | 1.64 | 1.75 | 1.75 | +0.09 (+5.42%) | 37,292,000 |
11 Oct 2004 | HKD | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | -0.02 (-1.19%) | 10,654,000 |
8 Oct 2004 | HKD | 1.68 | 1.76 | 1.63 | 1.68 | 1.68 | -0.02 (-1.18%) | 45,910,000 |
7 Oct 2004 | HKD | 1.5 | 1.71 | 1.5 | 1.7 | 1.7 | +0.2 (+13.33%) | 81,030,000 |
6 Oct 2004 | HKD | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,916,000 |
5 Oct 2004 | HKD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 3,946,000 |
4 Oct 2004 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 9,920,000 |
1 Oct 2004 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 5,072,000 |
29 Sep 2004 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,552,000 |
27 Sep 2004 | HKD | 1.5 | 1.52 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 5,059,000 |
24 Sep 2004 | HKD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 10,370,000 |
23 Sep 2004 | HKD | 1.49 | 1.54 | 1.45 | 1.54 | 1.54 | +0.03 (+1.99%) | 20,446,000 |
22 Sep 2004 | HKD | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -0.05 (-3.21%) | 20,038,000 |
21 Sep 2004 | HKD | 1.46 | 1.58 | 1.43 | 1.56 | 1.56 | +0.11 (+7.59%) | 44,590,000 |
20 Sep 2004 | HKD | 1.44 | 1.5 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 27,268,000 |
17 Sep 2004 | HKD | 1.4 | 1.47 | 1.4 | 1.44 | 1.44 | +0.05 (+3.60%) | 30,210,000 |
16 Sep 2004 | HKD | 1.31 | 1.4 | 1.31 | 1.39 | 1.39 | +0.07 (+5.30%) | 22,588,000 |
15 Sep 2004 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,892,000 |
14 Sep 2004 | HKD | 1.29 | 1.31 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 3,912,000 |
13 Sep 2004 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 4,010,000 |
10 Sep 2004 | HKD | 1.33 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 4,068,000 |
9 Sep 2004 | HKD | 1.36 | 1.37 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 5,872,000 |
8 Sep 2004 | HKD | 1.29 | 1.35 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 20,724,000 |