Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.2727 | 0.0 (0.0%) | 690,000 |
20 Jul 2004 | HKD | 1.41 | 1.43 | 1.39 | 1.43 | 1.2727 | +0.03 (+2.14%) | 680,280 |
19 Jul 2004 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.246 | -0.02 (-1.41%) | 346,000 |
16 Jul 2004 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 1.2638 | 0.0 (0.0%) | 170,000 |
15 Jul 2004 | HKD | 1.41 | 1.42 | 1.39 | 1.42 | 1.2638 | +0.02 (+1.43%) | 644,000 |
14 Jul 2004 | HKD | 1.4 | 1.42 | 1.4 | 1.4 | 1.246 | 0.0 (0.0%) | 866,080 |
13 Jul 2004 | HKD | 1.44 | 1.44 | 1.39 | 1.4 | 1.246 | -0.03 (-2.10%) | 1,032,000 |
12 Jul 2004 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 1.2727 | -0.01 (-0.69%) | 754,000 |
9 Jul 2004 | HKD | 1.43 | 1.44 | 1.42 | 1.44 | 1.2816 | 0.0 (0.0%) | 210,000 |
8 Jul 2004 | HKD | 1.46 | 1.46 | 1.44 | 1.44 | 1.2816 | -0.02 (-1.37%) | 1,834,000 |
7 Jul 2004 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.2995 | 0.0 (0.0%) | 599,972 |
6 Jul 2004 | HKD | 1.46 | 1.46 | 1.45 | 1.46 | 1.2995 | 0.0 (0.0%) | 1,755,680 |
5 Jul 2004 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.2995 | +0.05 (+3.55%) | 278,000 |
2 Jul 2004 | HKD | 1.44 | 1.46 | 1.41 | 1.41 | 1.2549 | -0.05 (-3.42%) | 547,284 |
1 Jul 2004 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.2995 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.46 | 1.47 | 1.45 | 1.46 | 1.2995 | +0.01 (+0.69%) | 1,530,000 |
29 Jun 2004 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.2905 | -0.01 (-0.68%) | 1,366,000 |
28 Jun 2004 | HKD | 1.46 | 1.46 | 1.45 | 1.46 | 1.2995 | +0.01 (+0.69%) | 2,152,709 |
25 Jun 2004 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.2905 | -0.01 (-0.68%) | 164,000 |
24 Jun 2004 | HKD | 1.41 | 1.46 | 1.41 | 1.46 | 1.2995 | +0.03 (+2.10%) | 1,299,263 |
23 Jun 2004 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 1.2727 | 0.0 (0.0%) | 588,172 |
22 Jun 2004 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.2727 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.42 | 1.45 | 1.42 | 1.43 | 1.2727 | +0.01 (+0.70%) | 494,000 |
18 Jun 2004 | HKD | 1.43 | 1.44 | 1.41 | 1.42 | 1.2638 | -0.03 (-2.07%) | 679,240 |
17 Jun 2004 | HKD | 1.48 | 1.5 | 1.45 | 1.45 | 1.2905 | -0.01 (-0.68%) | 593,891 |
16 Jun 2004 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.2995 | 0.0 (0.0%) | 206,000 |
15 Jun 2004 | HKD | 1.5 | 1.5 | 1.46 | 1.46 | 1.2995 | -0.01 (-0.68%) | 414,400 |
14 Jun 2004 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.3084 | -0.03 (-2%) | 1,396,012 |
11 Jun 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.3351 | 0.0 (0.0%) | 566,040 |
10 Jun 2004 | HKD | 1.49 | 1.5 | 1.49 | 1.5 | 1.3351 | 0.0 (0.0%) | 904,000 |