Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | HKD | 1.37 | 1.38 | 1.35 | 1.35 | 1.2015 | -0.01 (-0.74%) | 1,082,754 |
1 Sep 2004 | HKD | 1.38 | 1.39 | 1.36 | 1.36 | 1.2104 | -0.01 (-0.73%) | 1,086,000 |
31 Aug 2004 | HKD | 1.35 | 1.38 | 1.35 | 1.37 | 1.2193 | +0.02 (+1.48%) | 258,000 |
30 Aug 2004 | HKD | 1.34 | 1.38 | 1.34 | 1.35 | 1.2015 | +0.01 (+0.75%) | 1,313,547 |
27 Aug 2004 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 1.1926 | -0.01 (-0.74%) | 598,000 |
26 Aug 2004 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 1.2015 | 0.0 (0.0%) | 702,796 |
25 Aug 2004 | HKD | 1.34 | 1.35 | 1.34 | 1.35 | 1.2015 | +0.02 (+1.50%) | 519,777 |
24 Aug 2004 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.1837 | 0.0 (0.0%) | 508,120 |
23 Aug 2004 | HKD | 1.33 | 1.34 | 1.33 | 1.33 | 1.1837 | +0.01 (+0.76%) | 308,360 |
20 Aug 2004 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 1.1748 | +0.01 (+0.76%) | 238,000 |
19 Aug 2004 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.1659 | 0.0 (0.0%) | 445,578 |
18 Aug 2004 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 1.1659 | -0.01 (-0.76%) | 314,000 |
17 Aug 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.1748 | +0.01 (+0.76%) | 496,400 |
16 Aug 2004 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 1.1659 | -0.02 (-1.50%) | 378,000 |
13 Aug 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.33 | 1.1837 | 0.0 (0.0%) | 555,837 |
12 Aug 2004 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.1837 | 0.0 (0.0%) | 334,000 |
11 Aug 2004 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.1837 | -0.01 (-0.75%) | 872,080 |
10 Aug 2004 | HKD | 1.39 | 1.4 | 1.31 | 1.34 | 1.1926 | -0.04 (-2.90%) | 1,238,400 |
9 Aug 2004 | HKD | 1.39 | 1.41 | 1.37 | 1.38 | 1.2282 | -0.01 (-0.72%) | 1,519,800 |
6 Aug 2004 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.2371 | -0.03 (-2.11%) | 1,110,000 |
5 Aug 2004 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.2638 | -0.03 (-2.07%) | 1,348,016 |
4 Aug 2004 | HKD | 1.45 | 1.45 | 1.43 | 1.45 | 1.2905 | 0.0 (0.0%) | 836,000 |
3 Aug 2004 | HKD | 1.45 | 1.46 | 1.42 | 1.45 | 1.2905 | 0.0 (0.0%) | 882,520 |
2 Aug 2004 | HKD | 1.42 | 1.45 | 1.4 | 1.45 | 1.2905 | +0.04 (+2.84%) | 858,000 |
30 Jul 2004 | HKD | 1.4 | 1.41 | 1.4 | 1.41 | 1.2549 | 0.0 (0.0%) | 335,012 |
29 Jul 2004 | HKD | 1.41 | 1.41 | 1.4 | 1.41 | 1.2549 | 0.0 (0.0%) | 518,000 |
28 Jul 2004 | HKD | 1.41 | 1.42 | 1.41 | 1.41 | 1.2549 | -0.01 (-0.70%) | 206,000 |
27 Jul 2004 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.2638 | +0.02 (+1.43%) | 364,994 |
26 Jul 2004 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.246 | -0.01 (-0.71%) | 524,240 |
23 Jul 2004 | HKD | 1.4 | 1.42 | 1.4 | 1.41 | 1.2549 | +0.01 (+0.71%) | 496,837 |