Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2004 | HKD | 0.3693 | 0.3693 | 0.3648 | 0.3648 | 6.764 | +0.004 (+1.25%) | 350,334 |
8 Jul 2004 | HKD | 0.3693 | 0.3693 | 0.3558 | 0.3603 | 6.6806 | -0.009 (-2.44%) | 392,853 |
7 Jul 2004 | HKD | 0.3693 | 0.3693 | 0.3648 | 0.3693 | 6.8474 | 0.0 (0.0%) | 316,798 |
6 Jul 2004 | HKD | 0.3738 | 0.3738 | 0.3693 | 0.3693 | 6.8474 | -0.004 (-1.20%) | 306,617 |
5 Jul 2004 | HKD | 0.3738 | 0.3738 | 0.3693 | 0.3738 | 6.9309 | 0.0 (0.0%) | 281,465 |
2 Jul 2004 | HKD | 0.3738 | 0.3738 | 0.3693 | 0.3738 | 6.9309 | 0.0 (0.0%) | 258,109 |
1 Jul 2004 | HKD | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 6.9309 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.3738 | 0.3783 | 0.3693 | 0.3738 | 6.9309 | 0.0 (0.0%) | 317,996 |
29 Jun 2004 | HKD | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 6.9309 | -0.004 (-1.19%) | 382,074 |
28 Jun 2004 | HKD | 0.3783 | 0.3783 | 0.3738 | 0.3783 | 7.0143 | 0.0 (0.0%) | 337,758 |
25 Jun 2004 | HKD | 0.3828 | 0.3828 | 0.3783 | 0.3783 | 7.0143 | -0.009 (-2.32%) | 377,882 |
24 Jun 2004 | HKD | 0.3828 | 0.3873 | 0.3828 | 0.3873 | 7.1812 | +0.009 (+2.38%) | 365,306 |
23 Jun 2004 | HKD | 0.3738 | 0.3783 | 0.3693 | 0.3783 | 7.0143 | +0.004 (+1.20%) | 352,730 |
22 Jun 2004 | HKD | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 6.9309 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.3783 | 0.3783 | 0.3693 | 0.3738 | 6.9309 | -0.004 (-1.19%) | 434,774 |
18 Jun 2004 | HKD | 0.3783 | 0.3783 | 0.3738 | 0.3783 | 7.0143 | 0.0 (0.0%) | 376,684 |
17 Jun 2004 | HKD | 0.3828 | 0.3828 | 0.3783 | 0.3783 | 7.0143 | -0.009 (-2.32%) | 362,311 |
16 Jun 2004 | HKD | 0.3873 | 0.3918 | 0.3783 | 0.3873 | 7.1812 | +0.004 (+1.18%) | 464,717 |
15 Jun 2004 | HKD | 0.3693 | 0.3828 | 0.3693 | 0.3828 | 7.0977 | +0.009 (+2.41%) | 482,683 |
14 Jun 2004 | HKD | 0.3648 | 0.3738 | 0.3603 | 0.3738 | 6.9309 | +0.004 (+1.22%) | 349,136 |
11 Jun 2004 | HKD | 0.3603 | 0.3693 | 0.3603 | 0.3693 | 6.8474 | +0.004 (+1.23%) | 271,883 |
10 Jun 2004 | HKD | 0.3603 | 0.3648 | 0.3558 | 0.3648 | 6.764 | 0.0 (0.0%) | 383,271 |
9 Jun 2004 | HKD | 0.3603 | 0.3648 | 0.3603 | 0.3648 | 6.764 | 0.0 (0.0%) | 368,899 |
8 Jun 2004 | HKD | 0.3603 | 0.3648 | 0.3558 | 0.3648 | 6.764 | +0.004 (+1.25%) | 400,638 |
7 Jun 2004 | HKD | 0.3603 | 0.3603 | 0.3558 | 0.3603 | 6.6806 | 0.0 (0.0%) | 515,620 |
4 Jun 2004 | HKD | 0.3558 | 0.3603 | 0.3558 | 0.3603 | 6.6806 | +0.004 (+1.26%) | 436,570 |
3 Jun 2004 | HKD | 0.3513 | 0.3558 | 0.3468 | 0.3558 | 6.5971 | +0.004 (+1.28%) | 434,774 |
2 Jun 2004 | HKD | 0.3513 | 0.3513 | 0.3468 | 0.3513 | 6.5137 | 0.0 (0.0%) | 148,518 |
1 Jun 2004 | HKD | 0.3513 | 0.3513 | 0.3513 | 0.3513 | 6.5137 | -0.004 (-1.26%) | 341,351 |
31 May 2004 | HKD | 0.3558 | 0.3603 | 0.3558 | 0.3558 | 6.5971 | -0.004 (-1.25%) | 433,576 |