Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | HKD | 4.05 | 4.075 | 3.975 | 4 | 3.9283 | -0.025 (-0.62%) | 7,477,279 |
29 Jul 2004 | HKD | 4.075 | 4.075 | 4 | 4.025 | 3.9528 | -0.075 (-1.83%) | 8,725,461 |
28 Jul 2004 | HKD | 4.1 | 4.125 | 4.075 | 4.1 | 4.0265 | 0.0 (0.0%) | 4,352,039 |
27 Jul 2004 | HKD | 4.15 | 4.15 | 4.025 | 4.1 | 4.0265 | -0.05 (-1.20%) | 12,391,662 |
26 Jul 2004 | HKD | 4.15 | 4.2 | 4.05 | 4.15 | 4.0756 | -0.025 (-0.60%) | 5,032,643 |
23 Jul 2004 | HKD | 4.2 | 4.2 | 4.15 | 4.175 | 4.1001 | -0.025 (-0.60%) | 5,011,871 |
22 Jul 2004 | HKD | 4.275 | 4.275 | 4.125 | 4.2 | 4.1247 | -0.1 (-2.33%) | 6,691,998 |
21 Jul 2004 | HKD | 4.25 | 4.325 | 4.25 | 4.3 | 4.2229 | +0.05 (+1.18%) | 5,351,969 |
20 Jul 2004 | HKD | 4.2 | 4.25 | 4.175 | 4.25 | 4.1738 | +0.025 (+0.59%) | 3,702,390 |
19 Jul 2004 | HKD | 4.175 | 4.225 | 4.15 | 4.225 | 4.1492 | +0.075 (+1.81%) | 5,694,104 |
16 Jul 2004 | HKD | 4.1 | 4.175 | 4.1 | 4.15 | 4.0756 | +0.05 (+1.22%) | 4,317,418 |
15 Jul 2004 | HKD | 4.1 | 4.125 | 4 | 4.1 | 4.0265 | -0.025 (-0.61%) | 6,174,723 |
14 Jul 2004 | HKD | 4.2 | 4.225 | 4.05 | 4.125 | 4.051 | -0.075 (-1.79%) | 3,103,653 |
13 Jul 2004 | HKD | 4.15 | 4.2 | 4.1 | 4.2 | 4.1247 | +0.05 (+1.20%) | 5,404,613 |
12 Jul 2004 | HKD | 4.1 | 4.175 | 4.1 | 4.15 | 4.0756 | +0.075 (+1.84%) | 7,835,503 |
9 Jul 2004 | HKD | 4.175 | 4.175 | 4.025 | 4.075 | 4.0019 | -0.125 (-2.98%) | 19,695,165 |
8 Jul 2004 | HKD | 4.325 | 4.35 | 4.175 | 4.2 | 4.1247 | -0.175 (-4%) | 4,299,089 |
7 Jul 2004 | HKD | 4.375 | 4.45 | 4.3 | 4.375 | 4.2966 | -0.025 (-0.57%) | 4,260,396 |
6 Jul 2004 | HKD | 4.3 | 4.4 | 4.275 | 4.4 | 4.3211 | +0.125 (+2.92%) | 3,600,564 |
5 Jul 2004 | HKD | 4.35 | 4.425 | 4.275 | 4.275 | 4.1983 | -0.1 (-2.29%) | 3,246,210 |
2 Jul 2004 | HKD | 4.375 | 4.475 | 4.3 | 4.375 | 4.2966 | -0.025 (-0.57%) | 3,523,176 |
1 Jul 2004 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.3211 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 4.4 | 4.45 | 4.375 | 4.4 | 4.3211 | +0.05 (+1.15%) | 6,722,546 |
29 Jun 2004 | HKD | 4.3 | 4.375 | 4.25 | 4.35 | 4.272 | +0.075 (+1.75%) | 3,944,735 |
28 Jun 2004 | HKD | 4.225 | 4.325 | 4.2 | 4.275 | 4.1983 | +0.05 (+1.18%) | 5,216,541 |
25 Jun 2004 | HKD | 4.225 | 4.25 | 4.125 | 4.225 | 4.1492 | 0.0 (0.0%) | 5,322,440 |
24 Jun 2004 | HKD | 4.1 | 4.3 | 4.075 | 4.225 | 4.1492 | +0.175 (+4.32%) | 8,665,384 |
23 Jun 2004 | HKD | 3.95 | 4.05 | 3.95 | 4.05 | 3.9774 | +0.1 (+2.53%) | 3,171,673 |
22 Jun 2004 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.8792 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 3.95 | 4.025 | 3.925 | 3.95 | 3.8792 | 0.0 (0.0%) | 5,195,157 |