Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | HKD | 0.134 | 0.136 | 0.114 | 0.12 | 60 | -0.014 (-10.45%) | 145,449,000 |
2 Sep 2004 | HKD | 0.143 | 0.148 | 0.132 | 0.134 | 67 | -0.008 (-5.63%) | 183,788,000 |
1 Sep 2004 | HKD | 0.146 | 0.156 | 0.141 | 0.142 | 71 | 0.0 (0.0%) | 285,769,999 |
31 Aug 2004 | HKD | 0.115 | 0.143 | 0.115 | 0.142 | 71 | +0.028 (+24.56%) | 229,331,000 |
30 Aug 2004 | HKD | 0.108 | 0.115 | 0.108 | 0.114 | 57 | +0.006 (+5.56%) | 123,411,000 |
27 Aug 2004 | HKD | 0.108 | 0.108 | 0.106 | 0.108 | 54 | +0.001 (+0.93%) | 63,071,700 |
26 Aug 2004 | HKD | 0.107 | 0.109 | 0.106 | 0.107 | 53.5 | 0.0 (0.0%) | 42,910,000 |
25 Aug 2004 | HKD | 0.103 | 0.107 | 0.101 | 0.107 | 53.5 | +0.004 (+3.88%) | 89,464,000 |
24 Aug 2004 | HKD | 0.102 | 0.104 | 0.102 | 0.103 | 51.5 | +0.002 (+1.98%) | 38,020,000 |
23 Aug 2004 | HKD | 0.104 | 0.105 | 0.101 | 0.101 | 50.5 | -0.003 (-2.88%) | 39,864,000 |
20 Aug 2004 | HKD | 0.105 | 0.106 | 0.103 | 0.104 | 52 | -0.001 (-0.95%) | 37,240,000 |
19 Aug 2004 | HKD | 0.106 | 0.108 | 0.104 | 0.105 | 52.5 | -0.001 (-0.94%) | 57,386,000 |
18 Aug 2004 | HKD | 0.104 | 0.107 | 0.104 | 0.106 | 53 | +0.002 (+1.92%) | 49,586,000 |
17 Aug 2004 | HKD | 0.104 | 0.105 | 0.103 | 0.104 | 52 | +0.001 (+0.97%) | 48,730,000 |
16 Aug 2004 | HKD | 0.104 | 0.104 | 0.102 | 0.103 | 51.5 | -0.001 (-0.96%) | 37,420,000 |
13 Aug 2004 | HKD | 0.103 | 0.104 | 0.102 | 0.104 | 52 | -0.001 (-0.95%) | 34,706,000 |
12 Aug 2004 | HKD | 0.104 | 0.105 | 0.103 | 0.105 | 52.5 | +0.001 (+0.96%) | 41,008,000 |
11 Aug 2004 | HKD | 0.104 | 0.106 | 0.103 | 0.104 | 52 | 0.0 (0.0%) | 47,170,100 |
10 Aug 2004 | HKD | 0.104 | 0.108 | 0.104 | 0.104 | 52 | 0.0 (0.0%) | 51,013,000 |
9 Aug 2004 | HKD | 0.105 | 0.105 | 0.102 | 0.104 | 52 | -0.001 (-0.95%) | 42,509,000 |
6 Aug 2004 | HKD | 0.106 | 0.107 | 0.103 | 0.105 | 52.5 | +0.002 (+1.94%) | 72,065,000 |
5 Aug 2004 | HKD | 0.106 | 0.109 | 0.103 | 0.103 | 51.5 | -0.003 (-2.83%) | 32,680,500 |
4 Aug 2004 | HKD | 0.109 | 0.11 | 0.105 | 0.106 | 53 | -0.002 (-1.85%) | 46,306,000 |
3 Aug 2004 | HKD | 0.111 | 0.111 | 0.105 | 0.108 | 54 | -0.002 (-1.82%) | 38,750,000 |
2 Aug 2004 | HKD | 0.111 | 0.112 | 0.108 | 0.11 | 55 | 0.0 (0.0%) | 31,374,000 |
30 Jul 2004 | HKD | 0.111 | 0.113 | 0.109 | 0.11 | 55 | -0.002 (-1.79%) | 49,846,000 |
29 Jul 2004 | HKD | 0.112 | 0.114 | 0.11 | 0.112 | 56 | 0.0 (0.0%) | 51,077,000 |
28 Jul 2004 | HKD | 0.113 | 0.115 | 0.109 | 0.112 | 56 | -0.001 (-0.88%) | 86,792,000 |
27 Jul 2004 | HKD | 0.111 | 0.115 | 0.11 | 0.113 | 56.5 | +0.002 (+1.80%) | 83,190,000 |
26 Jul 2004 | HKD | 0.113 | 0.116 | 0.111 | 0.111 | 55.5 | -0.002 (-1.77%) | 45,340,000 |