Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | HKD | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,368,000 |
14 Jun 2004 | HKD | 1.53 | 1.54 | 1.44 | 1.46 | 1.46 | -0.06 (-3.95%) | 5,534,000 |
11 Jun 2004 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 2,340,000 |
10 Jun 2004 | HKD | 1.5 | 1.52 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 4,768,000 |
9 Jun 2004 | HKD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 3,722,000 |
8 Jun 2004 | HKD | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 12,072,000 |
7 Jun 2004 | HKD | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.09 (+6.29%) | 7,238,000 |
4 Jun 2004 | HKD | 1.41 | 1.46 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 5,994,000 |
3 Jun 2004 | HKD | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -0.12 (-7.79%) | 8,306,000 |
2 Jun 2004 | HKD | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | +0.05 (+3.36%) | 4,158,000 |
1 Jun 2004 | HKD | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 3,782,000 |
31 May 2004 | HKD | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -0.01 (-0.65%) | 4,760,000 |
28 May 2004 | HKD | 1.58 | 1.6 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 10,290,000 |
27 May 2004 | HKD | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 9,824,000 |
26 May 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.51 | 1.56 | 1.45 | 1.5 | 1.5 | -0.03 (-1.96%) | 14,602,000 |
24 May 2004 | HKD | 1.4 | 1.53 | 1.4 | 1.53 | 1.53 | +0.14 (+10.07%) | 20,458,000 |
21 May 2004 | HKD | 1.3 | 1.4 | 1.28 | 1.39 | 1.39 | +0.1 (+7.75%) | 14,174,000 |
20 May 2004 | HKD | 1.25 | 1.32 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 12,808,000 |
19 May 2004 | HKD | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | +0.1 (+8.55%) | 14,886,000 |
18 May 2004 | HKD | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 11,366,000 |
17 May 2004 | HKD | 1.17 | 1.19 | 1.07 | 1.13 | 1.13 | -0.07 (-5.83%) | 20,616,000 |
14 May 2004 | HKD | 1.37 | 1.38 | 1.19 | 1.2 | 1.2 | -0.17 (-12.41%) | 16,970,000 |
13 May 2004 | HKD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 6,032,000 |
12 May 2004 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 11,540,000 |
11 May 2004 | HKD | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 13,870,000 |
10 May 2004 | HKD | 1.45 | 1.46 | 1.35 | 1.4 | 1.4 | -0.12 (-7.89%) | 15,448,000 |
7 May 2004 | HKD | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -0.07 (-4.40%) | 9,384,000 |
6 May 2004 | HKD | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 13,112,000 |
5 May 2004 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 10,369,000 |