Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | HKD | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 2,374,000 |
26 Jul 2004 | HKD | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,796,000 |
23 Jul 2004 | HKD | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 5,828,000 |
22 Jul 2004 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,252,000 |
21 Jul 2004 | HKD | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,866,000 |
20 Jul 2004 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,052,000 |
19 Jul 2004 | HKD | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,484,000 |
16 Jul 2004 | HKD | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | +0.04 (+2.84%) | 842,000 |
15 Jul 2004 | HKD | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 1,568,000 |
14 Jul 2004 | HKD | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,130,000 |
13 Jul 2004 | HKD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,292,000 |
12 Jul 2004 | HKD | 1.49 | 1.5 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,258,000 |
9 Jul 2004 | HKD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 4,163,174 |
8 Jul 2004 | HKD | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 9,472,000 |
7 Jul 2004 | HKD | 1.5 | 1.56 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 16,598,000 |
6 Jul 2004 | HKD | 1.48 | 1.54 | 1.44 | 1.53 | 1.53 | +0.07 (+4.79%) | 15,086,000 |
5 Jul 2004 | HKD | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 5,596,000 |
2 Jul 2004 | HKD | 1.42 | 1.47 | 1.38 | 1.45 | 1.45 | +0.01 (+0.69%) | 5,828,000 |
1 Jul 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,437,000 |
29 Jun 2004 | HKD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,216,000 |
28 Jun 2004 | HKD | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 4,354,000 |
25 Jun 2004 | HKD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 4,746,000 |
24 Jun 2004 | HKD | 1.39 | 1.48 | 1.37 | 1.48 | 1.48 | +0.11 (+8.03%) | 14,964,000 |
23 Jun 2004 | HKD | 1.31 | 1.37 | 1.3 | 1.37 | 1.37 | +0.06 (+4.58%) | 3,508,000 |
22 Jun 2004 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 3,860,000 |
18 Jun 2004 | HKD | 1.38 | 1.38 | 1.27 | 1.33 | 1.33 | -0.06 (-4.32%) | 7,506,000 |
17 Jun 2004 | HKD | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 3,436,000 |
16 Jun 2004 | HKD | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 3,162,000 |