Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | HKD | 4.175 | 4.175 | 4.075 | 4.075 | 3.1191 | -0.025 (-0.61%) | 783,871 |
27 Oct 2004 | HKD | 4.125 | 4.15 | 4.1 | 4.1 | 3.1383 | -0.025 (-0.61%) | 752,516 |
26 Oct 2004 | HKD | 4.05 | 4.15 | 4.025 | 4.125 | 3.1574 | +0.175 (+4.43%) | 1,836,871 |
25 Oct 2004 | HKD | 3.975 | 4.05 | 3.9 | 3.95 | 3.0235 | -0.05 (-1.25%) | 3,583,597 |
22 Oct 2004 | HKD | 4 | 4 | 4 | 4 | 3.0617 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 3.9 | 4 | 3.9 | 4 | 3.0617 | +0.125 (+3.23%) | 7,326,580 |
20 Oct 2004 | HKD | 4.05 | 4.1 | 3.85 | 3.875 | 2.966 | -0.175 (-4.32%) | 123,852,916 |
19 Oct 2004 | HKD | 3.95 | 4.05 | 3.95 | 4.05 | 3.1 | +0.1 (+2.53%) | 2,866,355 |
18 Oct 2004 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 3.0235 | -0.025 (-0.63%) | 674,129 |
15 Oct 2004 | HKD | 3.9 | 3.975 | 3.875 | 3.975 | 3.0426 | +0.025 (+0.63%) | 1,844,710 |
14 Oct 2004 | HKD | 3.9 | 4 | 3.875 | 3.95 | 3.0235 | -0.025 (-0.63%) | 1,863,000 |
13 Oct 2004 | HKD | 4.05 | 4.05 | 3.925 | 3.975 | 3.0426 | -0.05 (-1.24%) | 2,132,129 |
12 Oct 2004 | HKD | 4.15 | 4.175 | 4.025 | 4.025 | 3.0809 | -0.15 (-3.59%) | 1,076,516 |
11 Oct 2004 | HKD | 3.925 | 4.175 | 3.925 | 4.175 | 3.1957 | +0.275 (+7.05%) | 2,150,419 |
8 Oct 2004 | HKD | 3.85 | 3.925 | 3.85 | 3.9 | 2.9852 | +0.075 (+1.96%) | 1,439,710 |
7 Oct 2004 | HKD | 3.85 | 3.85 | 3.8 | 3.825 | 2.9278 | -0.025 (-0.65%) | 368,419 |
6 Oct 2004 | HKD | 3.875 | 3.875 | 3.85 | 3.85 | 2.9469 | -0.025 (-0.65%) | 83,613 |
5 Oct 2004 | HKD | 3.85 | 3.9 | 3.85 | 3.875 | 2.966 | -0.025 (-0.64%) | 530,419 |
4 Oct 2004 | HKD | 3.8 | 3.9 | 3.8 | 3.9 | 2.9852 | +0.1 (+2.63%) | 1,144,452 |
1 Oct 2004 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 2.9086 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 3.825 | 3.825 | 3.75 | 3.8 | 2.9086 | -0.03 (-0.78%) | 1,805,516 |
29 Sep 2004 | HKD | 3.83 | 3.83 | 3.83 | 3.83 | 2.9316 | +0.005 (+0.13%) | 0 |
28 Sep 2004 | HKD | 3.825 | 3.825 | 3.775 | 3.825 | 2.9278 | +0.025 (+0.66%) | 1,097,419 |
27 Sep 2004 | HKD | 3.775 | 3.8 | 3.75 | 3.8 | 2.9086 | -0.05 (-1.30%) | 214,258 |
24 Sep 2004 | HKD | 3.875 | 3.925 | 3.825 | 3.85 | 2.9469 | 0.0 (0.0%) | 1,439,710 |
23 Sep 2004 | HKD | 3.8 | 3.85 | 3.75 | 3.85 | 2.9469 | +0.025 (+0.65%) | 472,935 |
22 Sep 2004 | HKD | 3.8 | 3.875 | 3.8 | 3.825 | 2.9278 | +0.025 (+0.66%) | 2,247,097 |
21 Sep 2004 | HKD | 3.85 | 3.85 | 3.775 | 3.8 | 2.9086 | -0.025 (-0.65%) | 807,387 |
20 Sep 2004 | HKD | 3.775 | 3.825 | 3.775 | 3.825 | 2.9278 | +0.05 (+1.32%) | 2,179,161 |
17 Sep 2004 | HKD | 3.85 | 3.85 | 3.775 | 3.775 | 2.8895 | -0.075 (-1.95%) | 2,004,097 |