Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Aug 2004 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 186,000 |
16 Aug 2004 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 157,000 |
13 Aug 2004 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 599,000 |
12 Aug 2004 | HKD | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | +0.02 (+3.03%) | 982,000 |
11 Aug 2004 | HKD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 22,000 |
10 Aug 2004 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 80,000 |
9 Aug 2004 | HKD | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 313,000 |
6 Aug 2004 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 189,000 |
5 Aug 2004 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 201,000 |
4 Aug 2004 | HKD | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 166,000 |
3 Aug 2004 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 164,000 |
2 Aug 2004 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 170,000 |
30 Jul 2004 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 69,000 |
29 Jul 2004 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 22,000 |
28 Jul 2004 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 465,000 |
27 Jul 2004 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 281,000 |
26 Jul 2004 | HKD | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 335,000 |
23 Jul 2004 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 145,000 |
22 Jul 2004 | HKD | 0.68 | 0.7 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 404,000 |
21 Jul 2004 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 105,000 |
20 Jul 2004 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 71,000 |
19 Jul 2004 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 0.0 (0.0%) | 105,000 |
16 Jul 2004 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 127,000 |