Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 1.33 | 1.34 | 1.31 | 1.34 | 1.1926 | +0.01 (+0.75%) | 874,138 |
13 Oct 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.1837 | -0.02 (-1.48%) | 1,207,950 |
12 Oct 2004 | HKD | 1.35 | 1.35 | 1.33 | 1.35 | 1.2015 | +0.02 (+1.50%) | 690,160 |
11 Oct 2004 | HKD | 1.33 | 1.35 | 1.33 | 1.33 | 1.1837 | 0.0 (0.0%) | 548,184 |
8 Oct 2004 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 1.1837 | -0.03 (-2.21%) | 942,480 |
7 Oct 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.36 | 1.2104 | +0.02 (+1.49%) | 502,000 |
6 Oct 2004 | HKD | 1.36 | 1.37 | 1.34 | 1.34 | 1.1926 | -0.02 (-1.47%) | 1,555,309 |
5 Oct 2004 | HKD | 1.36 | 1.37 | 1.36 | 1.36 | 1.2104 | -0.01 (-0.73%) | 512,000 |
4 Oct 2004 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.2193 | +0.01 (+0.74%) | 639,167 |
1 Oct 2004 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.2104 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.2104 | +0.01 (+0.74%) | 628,000 |
29 Sep 2004 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.2015 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 1.35 | 1.36 | 1.35 | 1.35 | 1.2015 | -0.01 (-0.74%) | 256,240 |
27 Sep 2004 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.2104 | 0.0 (0.0%) | 426,040 |
24 Sep 2004 | HKD | 1.37 | 1.38 | 1.36 | 1.36 | 1.2104 | -0.01 (-0.73%) | 742,000 |
23 Sep 2004 | HKD | 1.37 | 1.39 | 1.36 | 1.37 | 1.2193 | -0.01 (-0.72%) | 742,000 |
22 Sep 2004 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.2282 | -0.01 (-0.72%) | 1,682,680 |
21 Sep 2004 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 1.2371 | -0.01 (-0.71%) | 869,119 |
20 Sep 2004 | HKD | 1.4 | 1.41 | 1.38 | 1.4 | 1.246 | +0.02 (+1.45%) | 872,000 |
17 Sep 2004 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 1.2282 | -0.02 (-1.43%) | 1,008,000 |
16 Sep 2004 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.246 | -0.01 (-0.71%) | 1,471,183 |
15 Sep 2004 | HKD | 1.36 | 1.46 | 1.36 | 1.41 | 1.2549 | +0.05 (+3.68%) | 3,738,786 |
14 Sep 2004 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.2104 | +0.06 (+4.62%) | 1,309,369 |
13 Sep 2004 | HKD | 1.34 | 1.35 | 1.3 | 1.3 | 1.157 | -0.05 (-3.70%) | 324,104 |
10 Sep 2004 | HKD | 1.34 | 1.35 | 1.32 | 1.35 | 1.2015 | +0.01 (+0.75%) | 584,000 |
9 Sep 2004 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 1.1926 | 0.0 (0.0%) | 736,330 |
8 Sep 2004 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.1926 | 0.0 (0.0%) | 1,365,344 |
7 Sep 2004 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 1.1926 | 0.0 (0.0%) | 702,774 |
6 Sep 2004 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 1.1926 | 0.0 (0.0%) | 560,414 |
3 Sep 2004 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 1.1926 | -0.01 (-0.74%) | 1,154,000 |