Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | HKD | 9.05 | 9.5 | 9 | 9.05 | 6.0333 | +0.05 (+0.56%) | 1,637,609 |
1 Sep 2004 | HKD | 8.9 | 9.05 | 8.8 | 9 | 6 | +0.25 (+2.86%) | 1,194,277 |
31 Aug 2004 | HKD | 8.8 | 8.85 | 8.55 | 8.75 | 5.8333 | -0.05 (-0.57%) | 638,701 |
30 Aug 2004 | HKD | 8.8 | 8.8 | 8.7 | 8.8 | 5.8667 | +0.1 (+1.15%) | 571,025 |
27 Aug 2004 | HKD | 8.8 | 8.8 | 8.7 | 8.7 | 5.8 | -0.1 (-1.14%) | 114,000 |
26 Aug 2004 | HKD | 8.9 | 8.9 | 8.75 | 8.8 | 5.8667 | 0.0 (0.0%) | 302,187 |
25 Aug 2004 | HKD | 8.85 | 8.9 | 8.8 | 8.8 | 5.8667 | 0.0 (0.0%) | 240,831 |
24 Aug 2004 | HKD | 8.65 | 8.8 | 8.65 | 8.8 | 5.8667 | +0.15 (+1.73%) | 297,849 |
23 Aug 2004 | HKD | 8.75 | 8.75 | 8.65 | 8.65 | 5.7667 | -0.15 (-1.70%) | 67,488 |
20 Aug 2004 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 5.8667 | 0.0 (0.0%) | 60,999 |
19 Aug 2004 | HKD | 8.8 | 8.8 | 8.75 | 8.8 | 5.8667 | 0.0 (0.0%) | 459,500 |
18 Aug 2004 | HKD | 8.8 | 8.85 | 8.8 | 8.8 | 5.8667 | 0.0 (0.0%) | 99,915 |
17 Aug 2004 | HKD | 8.85 | 8.95 | 8.8 | 8.8 | 5.8667 | -0.1 (-1.12%) | 75,057 |
16 Aug 2004 | HKD | 8.8 | 8.9 | 8.8 | 8.9 | 5.9333 | 0.0 (0.0%) | 74,556 |
13 Aug 2004 | HKD | 8.75 | 8.9 | 8.75 | 8.9 | 5.9333 | +0.1 (+1.14%) | 133,760 |
12 Aug 2004 | HKD | 8.75 | 8.8 | 8.75 | 8.8 | 5.8667 | +0.05 (+0.57%) | 51,500 |
11 Aug 2004 | HKD | 8.75 | 8.75 | 8.75 | 8.75 | 5.8333 | 0.0 (0.0%) | 144,500 |
10 Aug 2004 | HKD | 8.75 | 8.8 | 8.75 | 8.75 | 5.8333 | -0.1 (-1.13%) | 179,396 |
9 Aug 2004 | HKD | 9.3 | 9.3 | 8.75 | 8.85 | 5.9 | -0.3 (-3.28%) | 228,281 |
6 Aug 2004 | HKD | 8.8 | 9.2 | 8.8 | 9.15 | 6.1 | +0.35 (+3.98%) | 979,501 |
5 Aug 2004 | HKD | 8.65 | 8.8 | 8.65 | 8.8 | 5.8667 | +0.15 (+1.73%) | 470,456 |
4 Aug 2004 | HKD | 8.65 | 8.7 | 8.65 | 8.65 | 5.7667 | +0.05 (+0.58%) | 114,525 |
3 Aug 2004 | HKD | 8.7 | 8.8 | 8.6 | 8.6 | 5.7333 | -0.1 (-1.15%) | 40,500 |
2 Aug 2004 | HKD | 8.7 | 8.75 | 8.6 | 8.7 | 5.8 | -0.15 (-1.69%) | 180,644 |
30 Jul 2004 | HKD | 8.85 | 8.9 | 8.8 | 8.85 | 5.9 | 0.0 (0.0%) | 33,000 |
29 Jul 2004 | HKD | 8.9 | 8.9 | 8.8 | 8.85 | 5.9 | -0.05 (-0.56%) | 237,500 |
28 Jul 2004 | HKD | 8.75 | 8.9 | 8.75 | 8.9 | 5.9333 | +0.15 (+1.71%) | 68,381 |
27 Jul 2004 | HKD | 8.8 | 8.8 | 8.7 | 8.75 | 5.8333 | -0.05 (-0.57%) | 177,936 |
26 Jul 2004 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 5.8667 | -0.1 (-1.12%) | 25,676 |
23 Jul 2004 | HKD | 8.8 | 8.9 | 8.8 | 8.9 | 5.9333 | 0.0 (0.0%) | 90,110 |