Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 2.5166 | 2.6828 | 2.4929 | 2.6828 | 2.6828 | +0.142 (+5.61%) | 16,613,932 |
13 Oct 2004 | HKD | 2.6591 | 2.6591 | 2.5166 | 2.5404 | 2.5404 | -0.119 (-4.46%) | 5,934,923 |
12 Oct 2004 | HKD | 2.5878 | 2.6828 | 2.5878 | 2.6591 | 2.6591 | +0.071 (+2.76%) | 6,580,518 |
11 Oct 2004 | HKD | 2.5404 | 2.5878 | 2.4929 | 2.5878 | 2.5878 | +0.095 (+3.81%) | 3,294,418 |
8 Oct 2004 | HKD | 2.5166 | 2.5878 | 2.4691 | 2.4929 | 2.4929 | -0.071 (-2.78%) | 6,751,399 |
7 Oct 2004 | HKD | 2.6116 | 2.6116 | 2.5404 | 2.5641 | 2.5641 | -0.048 (-1.82%) | 3,555,773 |
6 Oct 2004 | HKD | 2.7066 | 2.7066 | 2.5404 | 2.6116 | 2.6116 | -0.095 (-3.51%) | 8,147,173 |
5 Oct 2004 | HKD | 2.5641 | 2.754 | 2.5641 | 2.7066 | 2.7066 | +0.119 (+4.59%) | 9,608,912 |
4 Oct 2004 | HKD | 2.4929 | 2.5878 | 2.4929 | 2.5878 | 2.5878 | +0.119 (+4.81%) | 10,077,218 |
1 Oct 2004 | HKD | 2.4691 | 2.4691 | 2.4691 | 2.4691 | 2.4691 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 2.4929 | 2.5166 | 2.4454 | 2.4691 | 2.4691 | -0.024 (-0.95%) | 4,344,155 |
29 Sep 2004 | HKD | 2.4929 | 2.4929 | 2.4929 | 2.4929 | 2.4929 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 2.3979 | 2.4929 | 2.3742 | 2.4929 | 2.4929 | +0.071 (+2.94%) | 6,445,945 |
27 Sep 2004 | HKD | 2.4217 | 2.4454 | 2.3742 | 2.4217 | 2.4217 | -0.024 (-0.97%) | 2,637,135 |
24 Sep 2004 | HKD | 2.3742 | 2.4454 | 2.3742 | 2.4454 | 2.4454 | +0.024 (+0.98%) | 3,040,751 |
23 Sep 2004 | HKD | 2.4217 | 2.4691 | 2.3742 | 2.4217 | 2.4217 | -0.024 (-0.97%) | 6,885,573 |
22 Sep 2004 | HKD | 2.5166 | 2.5166 | 2.3742 | 2.4454 | 2.4454 | -0.071 (-2.83%) | 10,550,226 |
21 Sep 2004 | HKD | 2.3979 | 2.5166 | 2.3504 | 2.5166 | 2.5166 | +0.166 (+7.07%) | 28,562,564 |
20 Sep 2004 | HKD | 2.3267 | 2.4217 | 2.3029 | 2.3504 | 2.3504 | +0.024 (+1.02%) | 7,484,835 |
17 Sep 2004 | HKD | 2.3267 | 2.3267 | 2.3029 | 2.3267 | 2.3267 | +0.024 (+1.03%) | 1,287,294 |
16 Sep 2004 | HKD | 2.3029 | 2.3267 | 2.2792 | 2.3029 | 2.3029 | 0.0 (0.0%) | 3,211,547 |
15 Sep 2004 | HKD | 2.3504 | 2.3742 | 2.2792 | 2.3029 | 2.3029 | -0.048 (-2.02%) | 4,165,671 |
14 Sep 2004 | HKD | 2.3029 | 2.3504 | 2.3029 | 2.3504 | 2.3504 | +0.024 (+1.02%) | 1,611,618 |
13 Sep 2004 | HKD | 2.3742 | 2.3742 | 2.3029 | 2.3267 | 2.3267 | -0.024 (-1.01%) | 669,077 |
10 Sep 2004 | HKD | 2.3267 | 2.3742 | 2.3029 | 2.3504 | 2.3504 | +0.024 (+1.02%) | 2,036,714 |
9 Sep 2004 | HKD | 2.3267 | 2.3742 | 2.3029 | 2.3267 | 2.3267 | 0.0 (0.0%) | 4,016,882 |
8 Sep 2004 | HKD | 2.4217 | 2.4217 | 2.3029 | 2.3267 | 2.3267 | -0.095 (-3.92%) | 3,618,292 |
7 Sep 2004 | HKD | 2.2792 | 2.4454 | 2.2792 | 2.4217 | 2.4217 | +0.142 (+6.25%) | 12,261,879 |
6 Sep 2004 | HKD | 2.1605 | 2.3742 | 2.1368 | 2.2792 | 2.2792 | +0.119 (+5.49%) | 7,933,519 |
3 Sep 2004 | HKD | 2.208 | 2.208 | 2.1605 | 2.1605 | 2.1605 | -0.048 (-2.15%) | 3,472,060 |