Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | HKD | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.413 | -0.001 (-1.20%) | 134,000 |
11 Oct 2004 | HKD | 0.0418 | 0.0418 | 0.0408 | 0.0418 | 0.418 | 0.0 (0.0%) | 270,400 |
8 Oct 2004 | HKD | 0.0429 | 0.0444 | 0.0413 | 0.0418 | 0.418 | -0.001 (-2.56%) | 1,219,200 |
7 Oct 2004 | HKD | 0.0403 | 0.0434 | 0.0398 | 0.0429 | 0.429 | +0.003 (+7.79%) | 346,400 |
6 Oct 2004 | HKD | 0.0398 | 0.0403 | 0.0398 | 0.0398 | 0.398 | 0.0 (0.0%) | 107,600 |
5 Oct 2004 | HKD | 0.0398 | 0.0398 | 0.0392 | 0.0398 | 0.398 | 0.0 (0.0%) | 153,600 |
4 Oct 2004 | HKD | 0.0392 | 0.0408 | 0.0392 | 0.0398 | 0.398 | 0.0 (0.0%) | 175,000 |
1 Oct 2004 | HKD | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.398 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.0372 | 0.0408 | 0.0372 | 0.0398 | 0.398 | +0.003 (+6.99%) | 49,000 |
29 Sep 2004 | HKD | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.372 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.372 | -0.001 (-1.33%) | 30,000 |
27 Sep 2004 | HKD | 0.0377 | 0.0377 | 0.0372 | 0.0377 | 0.377 | -0.001 (-2.58%) | 39,200 |
24 Sep 2004 | HKD | 0.0398 | 0.0398 | 0.0387 | 0.0387 | 0.387 | -0.002 (-3.97%) | 210,000 |
23 Sep 2004 | HKD | 0.0403 | 0.0408 | 0.0392 | 0.0403 | 0.403 | +0.001 (+1.26%) | 339,000 |
22 Sep 2004 | HKD | 0.0392 | 0.0413 | 0.0387 | 0.0398 | 0.398 | 0.0 (0.0%) | 278,400 |
21 Sep 2004 | HKD | 0.0398 | 0.0403 | 0.0392 | 0.0398 | 0.398 | -0.001 (-2.45%) | 204,000 |
20 Sep 2004 | HKD | 0.0418 | 0.0439 | 0.0403 | 0.0408 | 0.408 | -0.002 (-4.90%) | 442,000 |
17 Sep 2004 | HKD | 0.0444 | 0.0444 | 0.0423 | 0.0429 | 0.429 | -0.001 (-2.28%) | 416,400 |
16 Sep 2004 | HKD | 0.0449 | 0.0449 | 0.0429 | 0.0439 | 0.439 | -0.001 (-1.13%) | 243,600 |
15 Sep 2004 | HKD | 0.0429 | 0.0449 | 0.0429 | 0.0444 | 0.444 | +0.002 (+3.50%) | 724,800 |
14 Sep 2004 | HKD | 0.0429 | 0.0429 | 0.0423 | 0.0429 | 0.429 | +0.001 (+1.42%) | 293,200 |
13 Sep 2004 | HKD | 0.0403 | 0.0444 | 0.0403 | 0.0423 | 0.423 | +0.001 (+2.42%) | 204,000 |
10 Sep 2004 | HKD | 0.0408 | 0.0413 | 0.0398 | 0.0413 | 0.413 | +0.001 (+1.23%) | 158,000 |
9 Sep 2004 | HKD | 0.0418 | 0.0434 | 0.0403 | 0.0408 | 0.408 | -0.001 (-2.39%) | 386,000 |
8 Sep 2004 | HKD | 0.0444 | 0.0444 | 0.0418 | 0.0418 | 0.418 | -0.003 (-5.86%) | 463,800 |
7 Sep 2004 | HKD | 0.0408 | 0.0454 | 0.0392 | 0.0444 | 0.444 | +0.007 (+17.77%) | 3,409,200 |
6 Sep 2004 | HKD | 0.0336 | 0.0377 | 0.0336 | 0.0377 | 0.377 | +0.004 (+10.56%) | 663,600 |
3 Sep 2004 | HKD | 0.0341 | 0.0341 | 0.0325 | 0.0341 | 0.341 | 0.0 (0.0%) | 42,000 |
2 Sep 2004 | HKD | 0.0325 | 0.0356 | 0.0325 | 0.0341 | 0.341 | -0.002 (-4.21%) | 143,600 |
1 Sep 2004 | HKD | 0.032 | 0.0356 | 0.032 | 0.0356 | 0.356 | +0.002 (+5.95%) | 18,000 |