Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 1.19 | 1.2 | 1.18 | 1.18 | 1.0727 | -0.02 (-1.67%) | 36,000 |
21 Jul 2004 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.0909 | 0.0 (0.0%) | 66,000 |
20 Jul 2004 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 1.0909 | +0.02 (+1.69%) | 296,000 |
19 Jul 2004 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 1.0727 | +0.01 (+0.85%) | 194,000 |
16 Jul 2004 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.0636 | 0.0 (0.0%) | 30,000 |
15 Jul 2004 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.0636 | -0.01 (-0.85%) | 120,000 |
14 Jul 2004 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.0727 | -0.02 (-1.67%) | 56,000 |
13 Jul 2004 | HKD | 1.19 | 1.2 | 1.19 | 1.2 | 1.0909 | +0.01 (+0.84%) | 14,000 |
12 Jul 2004 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.0818 | -0.01 (-0.83%) | 364,000 |
9 Jul 2004 | HKD | 1.18 | 1.2 | 1.17 | 1.2 | 1.0909 | +0.01 (+0.84%) | 302,000 |
8 Jul 2004 | HKD | 1.21 | 1.23 | 1.19 | 1.19 | 1.0818 | -0.02 (-1.65%) | 1,037,000 |
7 Jul 2004 | HKD | 1.1 | 1.21 | 1.1 | 1.21 | 1.1 | +0.11 (+10.00%) | 998,000 |
6 Jul 2004 | HKD | 1.1 | 1.1 | 1.09 | 1.1 | 1 | 0.0 (0.0%) | 70,000 |
5 Jul 2004 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1 | +0.02 (+1.85%) | 68,000 |
2 Jul 2004 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.9818 | -0.01 (-0.92%) | 2,000 |
1 Jul 2004 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.9909 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 0.9909 | 0.0 (0.0%) | 52,010 |
29 Jun 2004 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 0.9909 | -0.01 (-0.91%) | 98,000 |
28 Jun 2004 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1 | 0.0 (0.0%) | 110,000 |
25 Jun 2004 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1 | +0.01 (+0.92%) | 70,000 |
24 Jun 2004 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.9909 | +0.04 (+3.81%) | 4,000 |
23 Jun 2004 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 0.9545 | 0.0 (0.0%) | 10,000 |
22 Jun 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.9545 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 0.9545 | 0.0 (0.0%) | 10,000 |
18 Jun 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.9545 | -0.04 (-3.67%) | 24,000 |
17 Jun 2004 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 0.9909 | -0.01 (-0.91%) | 96,000 |
16 Jun 2004 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 1 | +0.01 (+0.92%) | 136,000 |
15 Jun 2004 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 0.9909 | +0.02 (+1.87%) | 268,000 |
14 Jun 2004 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 0.9727 | -0.03 (-2.73%) | 68,000 |
11 Jun 2004 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 1 | +0.04 (+3.77%) | 358,000 |