Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | HKD | 2.3029 | 2.3742 | 2.2792 | 2.3742 | 2.3742 | +0.048 (+2.04%) | 1,657,423 |
9 Jun 2004 | HKD | 2.3742 | 2.3742 | 2.2317 | 2.3267 | 2.3267 | 0.0 (0.0%) | 5,759,388 |
8 Jun 2004 | HKD | 2.3742 | 2.3979 | 2.3267 | 2.3267 | 2.3267 | -0.048 (-2.00%) | 2,768,971 |
7 Jun 2004 | HKD | 2.2317 | 2.3979 | 2.2317 | 2.3742 | 2.3742 | +0.166 (+7.53%) | 6,733,097 |
4 Jun 2004 | HKD | 2.1842 | 2.2317 | 2.1368 | 2.208 | 2.208 | 0.0 (0.0%) | 2,156,862 |
3 Jun 2004 | HKD | 2.3504 | 2.3504 | 2.1368 | 2.208 | 2.208 | -0.142 (-6.06%) | 6,083,923 |
2 Jun 2004 | HKD | 2.2317 | 2.3504 | 2.2317 | 2.3504 | 2.3504 | +0.119 (+5.32%) | 2,617,128 |
1 Jun 2004 | HKD | 2.3504 | 2.3504 | 2.208 | 2.2317 | 2.2317 | -0.095 (-4.08%) | 2,410,319 |
31 May 2004 | HKD | 2.3504 | 2.3504 | 2.2792 | 2.3267 | 2.3267 | +0.048 (+2.08%) | 1,447,034 |
28 May 2004 | HKD | 2.4454 | 2.4454 | 2.2792 | 2.2792 | 2.2792 | -0.095 (-4.00%) | 5,648,718 |
27 May 2004 | HKD | 2.3742 | 2.4217 | 2.3267 | 2.3742 | 2.3742 | +0.142 (+6.39%) | 9,377,289 |
26 May 2004 | HKD | 2.2317 | 2.2317 | 2.2317 | 2.2317 | 2.2317 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 2.3029 | 2.3029 | 2.1842 | 2.2317 | 2.2317 | -0.024 (-1.06%) | 3,310,635 |
24 May 2004 | HKD | 2.1842 | 2.2792 | 2.1605 | 2.2555 | 2.2555 | +0.119 (+5.56%) | 4,599,509 |
21 May 2004 | HKD | 1.9943 | 2.1842 | 1.9943 | 2.1368 | 2.1368 | +0.142 (+7.15%) | 7,951,209 |
20 May 2004 | HKD | 1.9706 | 2.018 | 1.9231 | 1.9943 | 1.9943 | +0.071 (+3.70%) | 2,862,056 |
19 May 2004 | HKD | 1.9231 | 2.0418 | 1.9231 | 1.9231 | 1.9231 | +0.024 (+1.25%) | 5,609,546 |
18 May 2004 | HKD | 1.8519 | 1.9231 | 1.8424 | 1.8993 | 1.8993 | +0.095 (+5.26%) | 7,385,222 |
17 May 2004 | HKD | 1.9706 | 1.9943 | 1.8044 | 1.8044 | 1.8044 | -0.237 (-11.63%) | 18,627,585 |
14 May 2004 | HKD | 2.1605 | 2.1605 | 2.018 | 2.0418 | 2.0418 | -0.119 (-5.49%) | 4,040,891 |
13 May 2004 | HKD | 2.1842 | 2.2317 | 2.1605 | 2.1605 | 2.1605 | -0.024 (-1.09%) | 4,189,890 |
12 May 2004 | HKD | 2.1842 | 2.2555 | 2.1368 | 2.1842 | 2.1842 | +0.071 (+3.37%) | 3,635,380 |
11 May 2004 | HKD | 2.0655 | 2.1842 | 2.0418 | 2.113 | 2.113 | +0.048 (+2.30%) | 6,805,650 |
10 May 2004 | HKD | 2.3504 | 2.3504 | 2.018 | 2.0655 | 2.0655 | -0.309 (-13.00%) | 11,450,647 |
7 May 2004 | HKD | 2.4217 | 2.4217 | 2.3267 | 2.3742 | 2.3742 | -0.048 (-1.96%) | 1,641,734 |
6 May 2004 | HKD | 2.3267 | 2.4454 | 2.3267 | 2.4217 | 2.4217 | +0.119 (+5.16%) | 6,220,723 |
5 May 2004 | HKD | 2.3267 | 2.4217 | 2.1842 | 2.3029 | 2.3029 | -0.024 (-1.02%) | 6,130,676 |
4 May 2004 | HKD | 2.3267 | 2.3504 | 2.2555 | 2.3267 | 2.3267 | +0.048 (+2.08%) | 5,381,150 |
3 May 2004 | HKD | 2.3029 | 2.3029 | 2.0418 | 2.2792 | 2.2792 | -0.048 (-2.04%) | 11,329,342 |
30 Apr 2004 | HKD | 2.208 | 2.3504 | 2.208 | 2.3267 | 2.3267 | -0.024 (-1.01%) | 7,491,891 |