Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 282,000 |
27 Sep 2004 | HKD | 0.64 | 0.68 | 0.6 | 0.66 | 0.66 | +0.02 (+3.13%) | 2,225,000 |
24 Sep 2004 | HKD | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 386,000 |
23 Sep 2004 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,456,000 |
22 Sep 2004 | HKD | 0.72 | 0.72 | 0.6 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,731,000 |
21 Sep 2004 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 319,000 |
20 Sep 2004 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 1,051,000 |
17 Sep 2004 | HKD | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,275,000 |
16 Sep 2004 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 590,000 |
15 Sep 2004 | HKD | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 1,379,000 |
14 Sep 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 178,000 |
13 Sep 2004 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 449,000 |
10 Sep 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
9 Sep 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 416,000 |
8 Sep 2004 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 545,000 |
7 Sep 2004 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 193,000 |
6 Sep 2004 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 310,000 |
3 Sep 2004 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 176,000 |
2 Sep 2004 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 286,000 |
1 Sep 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 541,000 |
31 Aug 2004 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 78,000 |
30 Aug 2004 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 418,000 |
27 Aug 2004 | HKD | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -0.01 (-1.59%) | 327,000 |
26 Aug 2004 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 174,000 |
25 Aug 2004 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 133,000 |
24 Aug 2004 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 331,000 |
23 Aug 2004 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 347,000 |
20 Aug 2004 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 296,000 |
19 Aug 2004 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 170,000 |
18 Aug 2004 | HKD | 0.65 | 0.65 | 0.6 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,168,000 |