Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | HKD | 1.43 | 1.43 | 1.4 | 1.42 | 0.71 | 0.0 (0.0%) | 265,507 |
11 Oct 2004 | HKD | 1.37 | 1.42 | 1.37 | 1.42 | 0.71 | +0.03 (+2.16%) | 879,500 |
8 Oct 2004 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 0.695 | -0.02 (-1.42%) | 511,521 |
7 Oct 2004 | HKD | 1.38 | 1.43 | 1.38 | 1.41 | 0.705 | +0.03 (+2.17%) | 934,974 |
6 Oct 2004 | HKD | 1.4 | 1.4 | 1.37 | 1.38 | 0.69 | -0.02 (-1.43%) | 335,663 |
5 Oct 2004 | HKD | 1.39 | 1.41 | 1.37 | 1.4 | 0.7 | 0.0 (0.0%) | 533,342 |
4 Oct 2004 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 0.7 | +0.02 (+1.45%) | 440,637 |
1 Oct 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.69 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 0.69 | 0.0 (0.0%) | 167,553 |
29 Sep 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.69 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 1.37 | 1.38 | 1.36 | 1.38 | 0.69 | +0.01 (+0.73%) | 294,797 |
27 Sep 2004 | HKD | 1.35 | 1.38 | 1.35 | 1.37 | 0.685 | -0.02 (-1.44%) | 95,500 |
24 Sep 2004 | HKD | 1.38 | 1.41 | 1.37 | 1.39 | 0.695 | -0.03 (-2.11%) | 161,500 |
23 Sep 2004 | HKD | 1.39 | 1.42 | 1.39 | 1.42 | 0.71 | +0.02 (+1.43%) | 187,033 |
22 Sep 2004 | HKD | 1.44 | 1.45 | 1.4 | 1.4 | 0.7 | -0.02 (-1.41%) | 650,191 |
21 Sep 2004 | HKD | 1.44 | 1.47 | 1.42 | 1.42 | 0.71 | 0.0 (0.0%) | 2,050,526 |
20 Sep 2004 | HKD | 1.4 | 1.42 | 1.38 | 1.42 | 0.71 | 0.0 (0.0%) | 885,500 |
17 Sep 2004 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 0.71 | -0.03 (-2.07%) | 756,500 |
16 Sep 2004 | HKD | 1.45 | 1.45 | 1.42 | 1.45 | 0.725 | 0.0 (0.0%) | 957,500 |
15 Sep 2004 | HKD | 1.4 | 1.46 | 1.4 | 1.45 | 0.725 | +0.04 (+2.84%) | 1,137,000 |
14 Sep 2004 | HKD | 1.36 | 1.41 | 1.35 | 1.41 | 0.705 | +0.08 (+6.02%) | 1,808,732 |
13 Sep 2004 | HKD | 1.32 | 1.34 | 1.32 | 1.33 | 0.665 | +0.01 (+0.76%) | 243,057 |
10 Sep 2004 | HKD | 1.34 | 1.34 | 1.32 | 1.32 | 0.66 | -0.02 (-1.49%) | 139,222 |
9 Sep 2004 | HKD | 1.3 | 1.36 | 1.3 | 1.34 | 0.67 | +0.04 (+3.08%) | 670,000 |
8 Sep 2004 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 0.65 | 0.0 (0.0%) | 307,644 |
7 Sep 2004 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 0.65 | 0.0 (0.0%) | 147,688 |
6 Sep 2004 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 0.65 | -0.01 (-0.76%) | 157,852 |
3 Sep 2004 | HKD | 1.29 | 1.31 | 1.29 | 1.31 | 0.655 | 0.0 (0.0%) | 46,000 |
2 Sep 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.31 | 0.655 | -0.02 (-1.50%) | 63,540 |
1 Sep 2004 | HKD | 1.27 | 1.33 | 1.27 | 1.33 | 0.665 | +0.03 (+2.31%) | 262,500 |