Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | HKD | 3.1804 | 3.2265 | 3.1113 | 3.1113 | 0.6223 | -0.138 (-4.25%) | 37,194,999 |
23 Jul 2004 | HKD | 3.2726 | 3.2956 | 3.2265 | 3.2495 | 0.6499 | -0.023 (-0.71%) | 23,340,000 |
22 Jul 2004 | HKD | 3.457 | 3.457 | 3.2265 | 3.2726 | 0.6545 | -0.231 (-6.58%) | 69,154,999 |
21 Jul 2004 | HKD | 3.5031 | 3.5722 | 3.457 | 3.5031 | 0.7006 | +0.046 (+1.33%) | 52,474,999 |
20 Jul 2004 | HKD | 3.4339 | 3.48 | 3.4109 | 3.457 | 0.6914 | -0.023 (-0.66%) | 17,180,000 |
19 Jul 2004 | HKD | 3.4109 | 3.48 | 3.3187 | 3.48 | 0.696 | +0.069 (+2.03%) | 26,605,000 |
16 Jul 2004 | HKD | 3.3648 | 3.457 | 3.3417 | 3.4109 | 0.6822 | +0.023 (+0.68%) | 20,632,500 |
15 Jul 2004 | HKD | 3.5261 | 3.5261 | 3.2726 | 3.3878 | 0.6776 | -0.092 (-2.65%) | 56,594,999 |
14 Jul 2004 | HKD | 3.7105 | 3.7105 | 3.457 | 3.48 | 0.696 | -0.231 (-6.21%) | 98,189,999 |
13 Jul 2004 | HKD | 3.6874 | 3.7335 | 3.6644 | 3.7105 | 0.7421 | +0.046 (+1.26%) | 54,669,999 |
12 Jul 2004 | HKD | 3.7566 | 3.8027 | 3.6644 | 3.6644 | 0.7329 | -0.092 (-2.45%) | 59,839,999 |
9 Jul 2004 | HKD | 3.7796 | 3.8027 | 3.7105 | 3.7566 | 0.7513 | -0.023 (-0.61%) | 46,879,999 |
8 Jul 2004 | HKD | 3.9179 | 3.9179 | 3.7566 | 3.7796 | 0.7559 | -0.161 (-4.09%) | 105,744,998 |
7 Jul 2004 | HKD | 4.0331 | 4.0331 | 3.9179 | 3.9409 | 0.7882 | -0.115 (-2.84%) | 65,674,999 |
6 Jul 2004 | HKD | 4.0331 | 4.1023 | 4.0101 | 4.0562 | 0.8112 | +0.023 (+0.57%) | 76,879,999 |
5 Jul 2004 | HKD | 3.987 | 4.0562 | 3.987 | 4.0331 | 0.8066 | +0.023 (+0.57%) | 71,319,999 |
2 Jul 2004 | HKD | 3.9409 | 4.0101 | 3.8487 | 4.0101 | 0.802 | +0.05 (+1.27%) | 65,129,999 |
1 Jul 2004 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 0.792 | -0.004 (-0.10%) | 0 |
30 Jun 2004 | HKD | 4.0101 | 4.0792 | 3.964 | 3.964 | 0.7928 | -0.023 (-0.58%) | 61,084,999 |
29 Jun 2004 | HKD | 3.964 | 4.0792 | 3.964 | 3.987 | 0.7974 | +0.023 (+0.58%) | 75,407,499 |
28 Jun 2004 | HKD | 4.0331 | 4.0562 | 3.9179 | 3.964 | 0.7928 | -0.092 (-2.27%) | 73,729,999 |
25 Jun 2004 | HKD | 4.1253 | 4.1944 | 4.0101 | 4.0562 | 0.8112 | -0.069 (-1.68%) | 105,812,498 |
24 Jun 2004 | HKD | 4.1253 | 4.1714 | 3.987 | 4.1253 | 0.8251 | +0.046 (+1.13%) | 173,614,997 |
23 Jun 2004 | HKD | 3.7335 | 4.1023 | 3.7105 | 4.0792 | 0.8158 | +0.389 (+10.55%) | 275,079,996 |
22 Jun 2004 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 0.738 | +0.003 (+0.07%) | 0 |
21 Jun 2004 | HKD | 3.8027 | 3.8027 | 3.6413 | 3.6874 | 0.7375 | -0.023 (-0.62%) | 114,084,998 |
18 Jun 2004 | HKD | 3.8718 | 3.9179 | 3.6413 | 3.7105 | 0.7421 | -0.184 (-4.73%) | 182,989,997 |
17 Jun 2004 | HKD | 3.8257 | 4.0331 | 3.8027 | 3.8948 | 0.779 | +0.069 (+1.81%) | 419,007,534 |
16 Jun 2004 | HKD | 4.0331 | 4.2636 | 3.7566 | 3.8257 | 0.7651 | 0.0 (0.0%) | 2,198,874,967 |