Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | HKD | 1.31 | 1.38 | 1.31 | 1.38 | 0.69 | +0.04 (+2.99%) | 472,500 |
19 Jul 2004 | HKD | 1.3 | 1.34 | 1.28 | 1.34 | 0.67 | 0.0 (0.0%) | 127,000 |
16 Jul 2004 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 0.67 | +0.02 (+1.52%) | 12,500 |
15 Jul 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 0.66 | -0.01 (-0.75%) | 37,081 |
14 Jul 2004 | HKD | 1.32 | 1.33 | 1.31 | 1.33 | 0.665 | +0.02 (+1.53%) | 137,050 |
13 Jul 2004 | HKD | 1.32 | 1.32 | 1.31 | 1.31 | 0.655 | -0.02 (-1.50%) | 73,500 |
12 Jul 2004 | HKD | 1.35 | 1.39 | 1.33 | 1.33 | 0.665 | -0.02 (-1.48%) | 180,500 |
9 Jul 2004 | HKD | 1.36 | 1.37 | 1.35 | 1.35 | 0.675 | -0.01 (-0.74%) | 206,589 |
8 Jul 2004 | HKD | 1.34 | 1.37 | 1.33 | 1.36 | 0.68 | 0.0 (0.0%) | 656,651 |
7 Jul 2004 | HKD | 1.32 | 1.36 | 1.32 | 1.36 | 0.68 | 0.0 (0.0%) | 172,500 |
6 Jul 2004 | HKD | 1.31 | 1.37 | 1.31 | 1.36 | 0.68 | +0.02 (+1.49%) | 224,036 |
5 Jul 2004 | HKD | 1.31 | 1.36 | 1.31 | 1.34 | 0.67 | -0.02 (-1.47%) | 77,662 |
2 Jul 2004 | HKD | 1.31 | 1.36 | 1.31 | 1.36 | 0.68 | -0.02 (-1.45%) | 104,000 |
1 Jul 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.69 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1.32 | 1.4 | 1.32 | 1.38 | 0.69 | +0.03 (+2.22%) | 385,348 |
29 Jun 2004 | HKD | 1.31 | 1.35 | 1.31 | 1.35 | 0.675 | +0.04 (+3.05%) | 56,000 |
28 Jun 2004 | HKD | 1.31 | 1.32 | 1.31 | 1.31 | 0.655 | -0.01 (-0.76%) | 53,500 |
25 Jun 2004 | HKD | 1.31 | 1.34 | 1.29 | 1.32 | 0.66 | -0.02 (-1.49%) | 125,500 |
24 Jun 2004 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 0.67 | 0.0 (0.0%) | 56,871 |
23 Jun 2004 | HKD | 1.26 | 1.34 | 1.26 | 1.34 | 0.67 | -0.03 (-2.19%) | 57,631 |
22 Jun 2004 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 1.28 | 1.37 | 1.28 | 1.37 | 0.685 | +0.09 (+7.03%) | 55,500 |
18 Jun 2004 | HKD | 1.25 | 1.31 | 1.25 | 1.28 | 0.64 | -0.02 (-1.54%) | 190,000 |
17 Jun 2004 | HKD | 1.3 | 1.32 | 1.3 | 1.3 | 0.65 | -0.02 (-1.52%) | 109,000 |
16 Jun 2004 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 0.66 | +0.01 (+0.76%) | 93,500 |
15 Jun 2004 | HKD | 1.3 | 1.33 | 1.3 | 1.31 | 0.655 | -0.03 (-2.24%) | 197,631 |
14 Jun 2004 | HKD | 1.35 | 1.35 | 1.31 | 1.34 | 0.67 | -0.03 (-2.19%) | 190,000 |
11 Jun 2004 | HKD | 1.32 | 1.37 | 1.31 | 1.37 | 0.685 | +0.04 (+3.01%) | 607,571 |
10 Jun 2004 | HKD | 1.3 | 1.34 | 1.3 | 1.33 | 0.665 | +0.01 (+0.76%) | 498,000 |
9 Jun 2004 | HKD | 1.33 | 1.35 | 1.32 | 1.32 | 0.66 | -0.02 (-1.49%) | 314,616 |