Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,930,000 |
19 Oct 2004 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 7,028,000 |
18 Oct 2004 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 5,122,000 |
15 Oct 2004 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 8,086,000 |
14 Oct 2004 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 6,699,543 |
13 Oct 2004 | HKD | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 17,222,000 |
12 Oct 2004 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 3,842,000 |
11 Oct 2004 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 3,602,000 |
8 Oct 2004 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 7,659,285 |
7 Oct 2004 | HKD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 16,080,000 |
6 Oct 2004 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 5,490,000 |
5 Oct 2004 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,811,453 |
4 Oct 2004 | HKD | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 6,908,000 |
1 Oct 2004 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 3,714,000 |
29 Sep 2004 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 1.01 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 2,010,000 |
27 Sep 2004 | HKD | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 5,140,202 |
24 Sep 2004 | HKD | 1.02 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 6,812,000 |
23 Sep 2004 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 9,364,000 |
22 Sep 2004 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 10,950,000 |
21 Sep 2004 | HKD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 21,006,000 |
20 Sep 2004 | HKD | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 31,930,000 |
17 Sep 2004 | HKD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 10,094,000 |
16 Sep 2004 | HKD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 13,064,000 |
15 Sep 2004 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 4,724,000 |
14 Sep 2004 | HKD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 8,028,000 |
13 Sep 2004 | HKD | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | +0.04 (+4.12%) | 10,789,000 |
10 Sep 2004 | HKD | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 7,324,000 |
9 Sep 2004 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 9,682,000 |