Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 10.1 | 10.15 | 10.05 | 10.1 | 6.7333 | -0.05 (-0.49%) | 540,500 |
13 Oct 2004 | HKD | 10.3 | 10.4 | 10 | 10.15 | 6.7667 | -0.2 (-1.93%) | 782,830 |
12 Oct 2004 | HKD | 9.9 | 10.4 | 9.9 | 10.35 | 6.9 | +0.35 (+3.50%) | 2,603,611 |
11 Oct 2004 | HKD | 9.85 | 10.05 | 9.8 | 10 | 6.6667 | +0.1 (+1.01%) | 1,241,044 |
8 Oct 2004 | HKD | 9.65 | 9.9 | 9.65 | 9.9 | 6.6 | +0.2 (+2.06%) | 791,315 |
7 Oct 2004 | HKD | 9.65 | 9.75 | 9.6 | 9.7 | 6.4667 | +0.05 (+0.52%) | 561,766 |
6 Oct 2004 | HKD | 9.7 | 9.9 | 9.65 | 9.65 | 6.4333 | -0.15 (-1.53%) | 734,708 |
5 Oct 2004 | HKD | 9.7 | 10.05 | 9.55 | 9.8 | 6.5333 | +0.1 (+1.03%) | 1,041,001 |
4 Oct 2004 | HKD | 9.55 | 9.8 | 9.55 | 9.7 | 6.4667 | +0.2 (+2.11%) | 574,588 |
1 Oct 2004 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 6.3333 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 9.65 | 9.65 | 9.4 | 9.5 | 6.3333 | +0.05 (+0.53%) | 57,000 |
29 Sep 2004 | HKD | 9.45 | 9.45 | 9.45 | 9.45 | 6.3 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 9.45 | 9.6 | 9.45 | 9.45 | 6.3 | 0.0 (0.0%) | 247,380 |
27 Sep 2004 | HKD | 9.4 | 9.7 | 9.3 | 9.45 | 6.3 | 0.0 (0.0%) | 919,403 |
24 Sep 2004 | HKD | 9.8 | 9.8 | 9.4 | 9.45 | 6.3 | -0.3 (-3.08%) | 562,501 |
23 Sep 2004 | HKD | 9.85 | 9.95 | 9.75 | 9.75 | 6.5 | -0.25 (-2.50%) | 773,110 |
22 Sep 2004 | HKD | 10.1 | 10.15 | 10 | 10 | 6.6667 | -0.1 (-0.99%) | 193,788 |
21 Sep 2004 | HKD | 10.15 | 10.2 | 10.05 | 10.1 | 6.7333 | -0.2 (-1.94%) | 648,214 |
20 Sep 2004 | HKD | 10.5 | 10.55 | 10.2 | 10.3 | 6.8667 | -0.1 (-0.96%) | 1,065,300 |
17 Sep 2004 | HKD | 9.8 | 10.45 | 9.8 | 10.4 | 6.9333 | +0.65 (+6.67%) | 4,160,879 |
16 Sep 2004 | HKD | 9.4 | 9.8 | 9.25 | 9.75 | 6.5 | +0.45 (+4.84%) | 1,847,564 |
15 Sep 2004 | HKD | 9.2 | 9.35 | 9.15 | 9.3 | 6.2 | +0.05 (+0.54%) | 579,686 |
14 Sep 2004 | HKD | 9.2 | 9.25 | 9.15 | 9.25 | 6.1667 | +0.05 (+0.54%) | 467,304 |
13 Sep 2004 | HKD | 9.2 | 9.25 | 9.15 | 9.2 | 6.1333 | 0.0 (0.0%) | 322,499 |
10 Sep 2004 | HKD | 9 | 9.25 | 9 | 9.2 | 6.1333 | +0.2 (+2.22%) | 1,301,749 |
9 Sep 2004 | HKD | 8.95 | 9 | 8.85 | 9 | 6 | +0.05 (+0.56%) | 577,261 |
8 Sep 2004 | HKD | 9.15 | 9.3 | 8.85 | 8.95 | 5.9667 | -0.2 (-2.19%) | 452,000 |
7 Sep 2004 | HKD | 9.05 | 9.3 | 9.05 | 9.15 | 6.1 | +0.15 (+1.67%) | 636,260 |
6 Sep 2004 | HKD | 8.85 | 9.05 | 8.85 | 9 | 6 | +0.15 (+1.69%) | 272,760 |
3 Sep 2004 | HKD | 9.1 | 9.2 | 8.8 | 8.85 | 5.9 | -0.2 (-2.21%) | 315,486 |