Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 5.15 | 5.25 | 5.15 | 5.25 | 1.75 | -0.05 (-0.94%) | 4,494,004 |
21 Jul 2004 | HKD | 5.3501 | 5.3501 | 5.25 | 5.3 | 1.7667 | +0.05 (+0.95%) | 5,439,005 |
20 Jul 2004 | HKD | 5.3 | 5.3 | 5.2001 | 5.25 | 1.75 | -0.05 (-0.94%) | 3,222,003 |
19 Jul 2004 | HKD | 5.2001 | 5.4 | 5.2001 | 5.3 | 1.7667 | +0.1 (+1.92%) | 5,889,006 |
16 Jul 2004 | HKD | 5.0501 | 5.25 | 5.0501 | 5.2001 | 1.7334 | +0.05 (+0.97%) | 3,048,003 |
15 Jul 2004 | HKD | 5.15 | 5.2001 | 5.0501 | 5.15 | 1.7167 | 0.0 (0.0%) | 4,857,005 |
14 Jul 2004 | HKD | 5.2001 | 5.25 | 5.1 | 5.15 | 1.7167 | -0.05 (-0.96%) | 3,831,004 |
13 Jul 2004 | HKD | 5.25 | 5.25 | 5.15 | 5.2001 | 1.7334 | -0.05 (-0.95%) | 5,253,005 |
12 Jul 2004 | HKD | 5.45 | 5.55 | 5.25 | 5.25 | 1.75 | -0.15 (-2.78%) | 3,273,003 |
9 Jul 2004 | HKD | 5.4 | 5.45 | 5.25 | 5.4 | 1.8 | +0.05 (+0.93%) | 4,938,005 |
8 Jul 2004 | HKD | 5.6 | 5.6501 | 5.3501 | 5.3501 | 1.7834 | -0.25 (-4.46%) | 9,786,009 |
7 Jul 2004 | HKD | 5.25 | 5.6 | 5.2001 | 5.6 | 1.8667 | +0.3 (+5.66%) | 12,429,012 |
6 Jul 2004 | HKD | 5.1 | 5.3 | 5.1 | 5.3 | 1.7667 | +0.2 (+3.92%) | 12,960,012 |
5 Jul 2004 | HKD | 5.1 | 5.15 | 5.0501 | 5.1 | 1.7 | 0.0 (0.0%) | 2,859,003 |
2 Jul 2004 | HKD | 5.1 | 5.1 | 5 | 5.1 | 1.7 | 0.0 (0.0%) | 6,726,006 |
1 Jul 2004 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 1.7 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 5.3 | 5.3501 | 5.0501 | 5.1 | 1.7 | -0.15 (-2.86%) | 9,406,509 |
29 Jun 2004 | HKD | 5.2001 | 5.3 | 5.15 | 5.25 | 1.75 | +0.1 (+1.94%) | 2,841,003 |
28 Jun 2004 | HKD | 5.1 | 5.2001 | 5.1 | 5.15 | 1.7167 | +0.05 (+0.98%) | 3,864,004 |
25 Jun 2004 | HKD | 5.15 | 5.15 | 5.1 | 5.1 | 1.7 | -0.05 (-0.97%) | 3,093,003 |
24 Jun 2004 | HKD | 4.8251 | 5.15 | 4.8251 | 5.15 | 1.7167 | +0.35 (+7.29%) | 4,722,005 |
23 Jun 2004 | HKD | 4.8 | 4.8 | 4.7501 | 4.8 | 1.6 | +0.02 (+0.42%) | 1,143,001 |
22 Jun 2004 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 1.5933 | +0.005 (+0.10%) | 0 |
21 Jun 2004 | HKD | 4.8 | 4.8251 | 4.7 | 4.775 | 1.5917 | -0.025 (-0.52%) | 621,001 |
18 Jun 2004 | HKD | 4.9001 | 4.9001 | 4.65 | 4.8 | 1.6 | -0.15 (-3.03%) | 6,663,006 |
17 Jun 2004 | HKD | 4.95 | 4.95 | 4.85 | 4.95 | 1.65 | +0.025 (+0.51%) | 3,720,004 |
16 Jun 2004 | HKD | 4.925 | 4.9751 | 4.85 | 4.925 | 1.6417 | 0.0 (0.0%) | 4,152,004 |
15 Jun 2004 | HKD | 4.95 | 4.9751 | 4.8251 | 4.925 | 1.6417 | 0.0 (0.0%) | 4,911,005 |
14 Jun 2004 | HKD | 5.15 | 5.2001 | 4.925 | 4.925 | 1.6417 | -0.175 (-3.43%) | 5,505,005 |
11 Jun 2004 | HKD | 5.0501 | 5.15 | 5.0501 | 5.1 | 1.7 | +0.05 (+0.99%) | 9,471,009 |