Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 8.8 | 8.9 | 8.7 | 8.9 | 5.9333 | 0.0 (0.0%) | 175,110 |
21 Jul 2004 | HKD | 8.7 | 8.9 | 8.7 | 8.9 | 5.9333 | +0.2 (+2.30%) | 451,407 |
20 Jul 2004 | HKD | 8.7 | 8.7 | 8.7 | 8.7 | 5.8 | 0.0 (0.0%) | 25,463 |
19 Jul 2004 | HKD | 8.8 | 8.8 | 8.65 | 8.7 | 5.8 | -0.1 (-1.14%) | 106,305 |
16 Jul 2004 | HKD | 8.8 | 8.8 | 8.75 | 8.8 | 5.8667 | +0.05 (+0.57%) | 38,400 |
15 Jul 2004 | HKD | 8.65 | 8.75 | 8.65 | 8.75 | 5.8333 | +0.05 (+0.57%) | 30,000 |
14 Jul 2004 | HKD | 8.8 | 8.8 | 8.7 | 8.7 | 5.8 | -0.05 (-0.57%) | 99,000 |
13 Jul 2004 | HKD | 8.8 | 8.85 | 8.75 | 8.75 | 5.8333 | -0.05 (-0.57%) | 138,084 |
12 Jul 2004 | HKD | 8.85 | 8.85 | 8.8 | 8.8 | 5.8667 | -0.05 (-0.56%) | 57,915 |
9 Jul 2004 | HKD | 8.85 | 9 | 8.8 | 8.85 | 5.9 | -0.15 (-1.67%) | 223,544 |
8 Jul 2004 | HKD | 9.15 | 9.15 | 9 | 9 | 6 | -0.15 (-1.64%) | 127,793 |
7 Jul 2004 | HKD | 8.9 | 9.15 | 8.9 | 9.15 | 6.1 | +0.2 (+2.23%) | 572,276 |
6 Jul 2004 | HKD | 8.85 | 9 | 8.85 | 8.95 | 5.9667 | +0.1 (+1.13%) | 309,818 |
5 Jul 2004 | HKD | 8.8 | 8.9 | 8.8 | 8.85 | 5.9 | -0.15 (-1.67%) | 564,610 |
2 Jul 2004 | HKD | 9 | 9 | 9 | 9 | 6 | -0.15 (-1.64%) | 277,760 |
1 Jul 2004 | HKD | 9.15 | 9.15 | 9.15 | 9.15 | 6.1 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 9.1 | 9.15 | 9.1 | 9.15 | 6.1 | +0.25 (+2.81%) | 550,306 |
29 Jun 2004 | HKD | 8.9 | 8.9 | 8.9 | 8.9 | 5.9333 | 0.0 (0.0%) | 15,000 |
28 Jun 2004 | HKD | 8.8 | 9 | 8.8 | 8.9 | 5.9333 | -0.1 (-1.11%) | 166,305 |
25 Jun 2004 | HKD | 9.05 | 9.05 | 8.85 | 9 | 6 | -0.05 (-0.55%) | 118,805 |
24 Jun 2004 | HKD | 9.1 | 9.1 | 8.85 | 9.05 | 6.0333 | +0.1 (+1.12%) | 303,981 |
23 Jun 2004 | HKD | 8.8 | 9 | 8.75 | 8.95 | 5.9667 | +0.15 (+1.70%) | 116,543 |
22 Jun 2004 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 5.8667 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 5.8667 | -0.2 (-2.22%) | 9,000 |
18 Jun 2004 | HKD | 8.85 | 9.1 | 8.65 | 9 | 6 | +0.15 (+1.69%) | 614,806 |
17 Jun 2004 | HKD | 8.85 | 8.85 | 8.85 | 8.85 | 5.9 | 0.0 (0.0%) | 304,500 |
16 Jun 2004 | HKD | 8.9 | 8.95 | 8.8 | 8.85 | 5.9 | 0.0 (0.0%) | 181,500 |
15 Jun 2004 | HKD | 8.85 | 8.95 | 8.85 | 8.85 | 5.9 | -0.05 (-0.56%) | 234,549 |
14 Jun 2004 | HKD | 9.15 | 9.15 | 8.9 | 8.9 | 5.9333 | -0.25 (-2.73%) | 330,000 |
11 Jun 2004 | HKD | 9.2 | 9.2 | 9.1 | 9.15 | 6.1 | -0.05 (-0.54%) | 59,022 |