Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | HKD | 3.8 | 3.875 | 3.75 | 3.775 | 0.755 | +0.025 (+0.67%) | 10,495,000 |
20 Jul 2004 | HKD | 3.725 | 3.775 | 3.7 | 3.75 | 0.75 | -0.025 (-0.66%) | 3,436,000 |
19 Jul 2004 | HKD | 3.7 | 3.775 | 3.6 | 3.775 | 0.755 | +0.075 (+2.03%) | 5,321,000 |
16 Jul 2004 | HKD | 3.65 | 3.75 | 3.625 | 3.7 | 0.74 | +0.025 (+0.68%) | 4,126,500 |
15 Jul 2004 | HKD | 3.825 | 3.825 | 3.55 | 3.675 | 0.735 | -0.125 (-3.29%) | 11,319,000 |
14 Jul 2004 | HKD | 4.025 | 4.025 | 3.75 | 3.8 | 0.76 | -0.225 (-5.59%) | 19,638,000 |
13 Jul 2004 | HKD | 4 | 4.05 | 3.975 | 4.025 | 0.805 | +0.025 (+0.63%) | 10,934,000 |
12 Jul 2004 | HKD | 4.075 | 4.125 | 3.975 | 4 | 0.8 | -0.075 (-1.84%) | 11,970,000 |
9 Jul 2004 | HKD | 4.1 | 4.125 | 4.025 | 4.075 | 0.815 | -0.025 (-0.61%) | 9,376,000 |
8 Jul 2004 | HKD | 4.25 | 4.25 | 4.075 | 4.1 | 0.82 | -0.175 (-4.09%) | 21,149,000 |
7 Jul 2004 | HKD | 4.375 | 4.375 | 4.25 | 4.275 | 0.855 | -0.125 (-2.84%) | 13,135,000 |
6 Jul 2004 | HKD | 4.375 | 4.45 | 4.35 | 4.4 | 0.88 | +0.025 (+0.57%) | 15,429,000 |
5 Jul 2004 | HKD | 4.325 | 4.4 | 4.325 | 4.375 | 0.875 | +0.025 (+0.57%) | 14,264,000 |
2 Jul 2004 | HKD | 4.275 | 4.375 | 4.175 | 4.35 | 0.87 | +0.39 (+9.85%) | 13,026,000 |
1 Jul 2004 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 0.792 | -0.34 (-7.91%) | 0 |
30 Jun 2004 | HKD | 4.35 | 4.425 | 4.3 | 4.3 | 0.86 | -0.025 (-0.58%) | 12,217,000 |
29 Jun 2004 | HKD | 4.3 | 4.425 | 4.3 | 4.325 | 0.865 | 0.0 (0.0%) | 15,081,500 |
28 Jun 2004 | HKD | 4.375 | 4.4 | 4.25 | 4.325 | 0.865 | -0.075 (-1.70%) | 14,746,000 |
25 Jun 2004 | HKD | 4.475 | 4.55 | 4.35 | 4.4 | 0.88 | -0.05 (-1.12%) | 21,212,500 |
24 Jun 2004 | HKD | 4.475 | 4.525 | 4.325 | 4.45 | 0.89 | +0.025 (+0.56%) | 34,723,000 |
23 Jun 2004 | HKD | 4.05 | 4.45 | 4.025 | 4.425 | 0.885 | +0.735 (+19.92%) | 55,016,000 |
22 Jun 2004 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 0.738 | -0.31 (-7.75%) | 0 |
21 Jun 2004 | HKD | 4.125 | 4.125 | 3.95 | 4 | 0.8 | -0.025 (-0.62%) | 22,817,000 |
18 Jun 2004 | HKD | 4.2 | 4.25 | 3.95 | 4.025 | 0.805 | -0.2 (-4.73%) | 36,598,000 |
17 Jun 2004 | HKD | 4.15 | 4.375 | 4.125 | 4.225 | 0.845 | +0.075 (+1.81%) | 83,801,500 |
16 Jun 2004 | HKD | 4.375 | 4.625 | 4.075 | 4.15 | 0.83 | 0.0 (0.0%) | 439,775,000 |