Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | HKD | 1.34 | 1.37 | 1.33 | 1.34 | 0.67 | 0.0 (0.0%) | 949,567 |
7 Jun 2004 | HKD | 1.34 | 1.36 | 1.33 | 1.34 | 0.67 | +0.01 (+0.75%) | 409,500 |
4 Jun 2004 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 0.665 | +0.01 (+0.76%) | 409,140 |
3 Jun 2004 | HKD | 1.37 | 1.37 | 1.31 | 1.32 | 0.66 | -0.07 (-5.04%) | 522,000 |
2 Jun 2004 | HKD | 1.35 | 1.39 | 1.35 | 1.39 | 0.695 | +0.04 (+2.96%) | 198,500 |
1 Jun 2004 | HKD | 1.32 | 1.38 | 1.32 | 1.35 | 0.675 | -0.02 (-1.46%) | 630,000 |
31 May 2004 | HKD | 1.42 | 1.42 | 1.36 | 1.37 | 0.685 | -0.05 (-3.52%) | 873,500 |
28 May 2004 | HKD | 1.4 | 1.43 | 1.36 | 1.42 | 0.71 | +0.03 (+2.16%) | 2,088,028 |
27 May 2004 | HKD | 1.39 | 1.42 | 1.38 | 1.39 | 0.695 | +0.01 (+0.72%) | 891,000 |
26 May 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.69 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 0.69 | -0.05 (-3.50%) | 322,174 |
24 May 2004 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 0.715 | -0.05 (-3.38%) | 108,500 |
21 May 2004 | HKD | 1.33 | 1.48 | 1.33 | 1.48 | 0.74 | +0.15 (+11.28%) | 135,571 |
20 May 2004 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 0.665 | 0.0 (0.0%) | 68,000 |
19 May 2004 | HKD | 1.25 | 1.35 | 1.25 | 1.33 | 0.665 | +0.07 (+5.56%) | 103,500 |
18 May 2004 | HKD | 1.25 | 1.27 | 1.22 | 1.26 | 0.63 | -0.03 (-2.33%) | 113,000 |
17 May 2004 | HKD | 1.37 | 1.37 | 1.29 | 1.29 | 0.645 | -0.11 (-7.86%) | 429,000 |
14 May 2004 | HKD | 1.4 | 1.43 | 1.39 | 1.4 | 0.7 | -0.04 (-2.78%) | 333,875 |
13 May 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.72 | -0.06 (-4%) | 70,000 |
12 May 2004 | HKD | 1.47 | 1.5 | 1.46 | 1.5 | 0.75 | +0.07 (+4.90%) | 32,000 |
11 May 2004 | HKD | 1.4 | 1.5 | 1.4 | 1.43 | 0.715 | -0.02 (-1.38%) | 150,500 |
10 May 2004 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 0.725 | -0.02 (-1.36%) | 157,000 |
7 May 2004 | HKD | 1.55 | 1.55 | 1.46 | 1.47 | 0.735 | +0.02 (+1.38%) | 17,154 |
6 May 2004 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 0.725 | -0.02 (-1.36%) | 8,568 |
5 May 2004 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 0.735 | -0.04 (-2.65%) | 31,000 |
4 May 2004 | HKD | 1.43 | 1.51 | 1.43 | 1.51 | 0.755 | +0.04 (+2.72%) | 29,500 |
3 May 2004 | HKD | 1.41 | 1.47 | 1.41 | 1.47 | 0.735 | -0.04 (-2.65%) | 10,500 |
30 Apr 2004 | HKD | 1.41 | 1.51 | 1.4 | 1.51 | 0.755 | +0.08 (+5.59%) | 83,500 |
29 Apr 2004 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 0.715 | -0.06 (-4.03%) | 185,573 |
28 Apr 2004 | HKD | 1.49 | 1.51 | 1.49 | 1.49 | 0.745 | +0.01 (+0.68%) | 65,575 |