Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 6.6 | 6.6 | 6.2 | 6.2501 | 2.0834 | -0.35 (-5.30%) | 6,222,006 |
13 Oct 2004 | HKD | 6.9 | 6.95 | 6.5501 | 6.6 | 2.2 | -0.3 (-4.35%) | 2,616,002 |
12 Oct 2004 | HKD | 6.9 | 6.9 | 6.8 | 6.9 | 2.3 | 0.0 (0.0%) | 1,479,001 |
11 Oct 2004 | HKD | 6.9 | 6.9 | 6.8 | 6.9 | 2.3 | 0.0 (0.0%) | 1,293,001 |
8 Oct 2004 | HKD | 6.9 | 7.0001 | 6.75 | 6.9 | 2.3 | -0.15 (-2.13%) | 3,984,004 |
7 Oct 2004 | HKD | 6.5501 | 7.1 | 6.5501 | 7.05 | 2.35 | +0.5 (+7.63%) | 13,182,013 |
6 Oct 2004 | HKD | 6.75 | 6.8501 | 6.5501 | 6.5501 | 2.1834 | -0.25 (-3.68%) | 2,466,002 |
5 Oct 2004 | HKD | 6.8501 | 6.8501 | 6.8 | 6.8 | 2.2667 | -0.1 (-1.45%) | 1,575,002 |
4 Oct 2004 | HKD | 6.6 | 6.9 | 6.5 | 6.9 | 2.3 | +0.5 (+7.81%) | 12,441,012 |
1 Oct 2004 | HKD | 6.4 | 6.4 | 6.4 | 6.4 | 2.1333 | -0 (0.0%) | 0 |
30 Sep 2004 | HKD | 6.3 | 6.5 | 6.3 | 6.4001 | 2.1334 | +0.1 (+1.59%) | 5,691,005 |
29 Sep 2004 | HKD | 6.3 | 6.3 | 6.3 | 6.3 | 2.1 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 6.35 | 6.35 | 6.2 | 6.3 | 2.1 | -0.1 (-1.56%) | 2,841,003 |
27 Sep 2004 | HKD | 6.3 | 6.4001 | 6.2 | 6.4001 | 2.1334 | +0.05 (+0.79%) | 2,745,003 |
24 Sep 2004 | HKD | 6.35 | 6.35 | 6.2501 | 6.35 | 2.1167 | -0.05 (-0.78%) | 6,711,006 |
23 Sep 2004 | HKD | 6.4001 | 6.4001 | 6.2501 | 6.4001 | 2.1334 | +0.05 (+0.79%) | 4,920,005 |
22 Sep 2004 | HKD | 6.5 | 6.5501 | 6.2501 | 6.35 | 2.1167 | -0.15 (-2.31%) | 7,005,007 |
21 Sep 2004 | HKD | 6.2501 | 6.5 | 6.2501 | 6.5 | 2.1667 | +0.25 (+4.00%) | 6,129,006 |
20 Sep 2004 | HKD | 6.4001 | 6.45 | 6.2501 | 6.2501 | 2.0834 | 0.0 (0.0%) | 7,011,007 |
17 Sep 2004 | HKD | 6.3 | 6.45 | 6.15 | 6.2501 | 2.0834 | -0.05 (-0.79%) | 7,494,007 |
16 Sep 2004 | HKD | 6.05 | 6.35 | 6.05 | 6.3 | 2.1 | +0.25 (+4.13%) | 5,865,006 |
15 Sep 2004 | HKD | 5.9501 | 6.1001 | 5.9 | 6.05 | 2.0167 | 0.0 (0.0%) | 3,684,004 |
14 Sep 2004 | HKD | 6.15 | 6.2 | 6.05 | 6.05 | 2.0167 | -0.15 (-2.42%) | 1,981,502 |
13 Sep 2004 | HKD | 6.2501 | 6.2501 | 6.1001 | 6.2 | 2.0667 | +0.1 (+1.64%) | 2,850,003 |
10 Sep 2004 | HKD | 6 | 6.15 | 5.9501 | 6.1001 | 2.0334 | +0.1 (+1.67%) | 13,209,013 |
9 Sep 2004 | HKD | 5.75 | 6.2 | 5.7 | 6 | 2 | +0.3 (+5.26%) | 19,830,019 |
8 Sep 2004 | HKD | 5.85 | 5.9 | 5.6501 | 5.7 | 1.9 | -0.05 (-0.87%) | 7,575,007 |
7 Sep 2004 | HKD | 5.85 | 5.85 | 5.75 | 5.75 | 1.9167 | -0.05 (-0.86%) | 3,513,003 |
6 Sep 2004 | HKD | 5.8001 | 5.85 | 5.75 | 5.8001 | 1.9334 | 0.0 (0.0%) | 2,253,002 |
3 Sep 2004 | HKD | 5.75 | 5.8001 | 5.75 | 5.8001 | 1.9334 | +0.05 (+0.87%) | 4,908,005 |