Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 4.0562 | 4.1253 | 3.987 | 4.0792 | 0.8158 | +0.023 (+0.57%) | 19,410,000 |
13 Oct 2004 | HKD | 4.1944 | 4.1944 | 4.0101 | 4.0562 | 0.8112 | -0.138 (-3.29%) | 27,950,000 |
12 Oct 2004 | HKD | 4.1484 | 4.2175 | 4.1023 | 4.1944 | 0.8389 | +0.069 (+1.68%) | 64,864,999 |
11 Oct 2004 | HKD | 3.9409 | 4.2175 | 3.9409 | 4.1253 | 0.8251 | +0.184 (+4.68%) | 100,582,898 |
8 Oct 2004 | HKD | 4.0101 | 4.0562 | 3.8257 | 3.9409 | 0.7882 | -0.023 (-0.58%) | 43,442,499 |
7 Oct 2004 | HKD | 3.964 | 4.0562 | 3.9179 | 3.964 | 0.7928 | +0.023 (+0.59%) | 49,474,999 |
6 Oct 2004 | HKD | 3.8718 | 3.987 | 3.8718 | 3.9409 | 0.7882 | +0.092 (+2.40%) | 95,799,549 |
5 Oct 2004 | HKD | 3.6413 | 3.964 | 3.6413 | 3.8487 | 0.7697 | +0.23 (+6.37%) | 112,473,203 |
4 Oct 2004 | HKD | 3.5031 | 3.6644 | 3.5031 | 3.6183 | 0.7237 | +0.118 (+3.38%) | 31,030,000 |
1 Oct 2004 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 0.7 | -0.003 (-0.09%) | 0 |
30 Sep 2004 | HKD | 3.5261 | 3.5261 | 3.457 | 3.5031 | 0.7006 | +0.003 (+0.09%) | 16,410,000 |
29 Sep 2004 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 0.7 | -0.003 (-0.09%) | 0 |
28 Sep 2004 | HKD | 3.457 | 3.5031 | 3.457 | 3.5031 | 0.7006 | 0.0 (0.0%) | 10,620,000 |
27 Sep 2004 | HKD | 3.5031 | 3.5261 | 3.48 | 3.5031 | 0.7006 | 0.0 (0.0%) | 6,515,000 |
24 Sep 2004 | HKD | 3.5722 | 3.5722 | 3.48 | 3.5031 | 0.7006 | -0.069 (-1.93%) | 21,915,000 |
23 Sep 2004 | HKD | 3.5031 | 3.5952 | 3.5031 | 3.5722 | 0.7144 | +0.046 (+1.31%) | 8,060,000 |
22 Sep 2004 | HKD | 3.5261 | 3.5491 | 3.5031 | 3.5261 | 0.7052 | -0.023 (-0.65%) | 7,605,000 |
21 Sep 2004 | HKD | 3.5952 | 3.6644 | 3.5261 | 3.5491 | 0.7098 | 0.0 (0.0%) | 20,715,000 |
20 Sep 2004 | HKD | 3.5722 | 3.5952 | 3.48 | 3.5491 | 0.7098 | 0.0 (0.0%) | 12,080,000 |
17 Sep 2004 | HKD | 3.6183 | 3.6183 | 3.5491 | 3.5491 | 0.7098 | -0.046 (-1.28%) | 17,995,000 |
16 Sep 2004 | HKD | 3.5031 | 3.6183 | 3.457 | 3.5952 | 0.719 | +0.115 (+3.31%) | 63,019,999 |
15 Sep 2004 | HKD | 3.4109 | 3.5261 | 3.3878 | 3.48 | 0.696 | +0.161 (+4.86%) | 72,399,999 |
14 Sep 2004 | HKD | 3.2265 | 3.3648 | 3.2265 | 3.3187 | 0.6637 | +0.115 (+3.60%) | 18,055,000 |
13 Sep 2004 | HKD | 3.3417 | 3.3417 | 3.1804 | 3.2034 | 0.6407 | -0.207 (-6.08%) | 37,099,999 |
10 Sep 2004 | HKD | 3.3648 | 3.4109 | 3.3417 | 3.4109 | 0.6822 | +0.046 (+1.37%) | 3,110,000 |
9 Sep 2004 | HKD | 3.3878 | 3.4109 | 3.3648 | 3.3648 | 0.673 | -0.069 (-2.01%) | 3,460,000 |
8 Sep 2004 | HKD | 3.457 | 3.457 | 3.3878 | 3.4339 | 0.6868 | -0.046 (-1.32%) | 8,555,000 |
7 Sep 2004 | HKD | 3.3878 | 3.48 | 3.3878 | 3.48 | 0.696 | +0.115 (+3.42%) | 40,299,999 |
6 Sep 2004 | HKD | 3.3187 | 3.3878 | 3.2956 | 3.3648 | 0.673 | +0.046 (+1.39%) | 12,185,000 |
3 Sep 2004 | HKD | 3.3648 | 3.3648 | 3.2956 | 3.3187 | 0.6637 | -0.023 (-0.69%) | 9,350,000 |