Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | HKD | 2.575 | 2.625 | 2.575 | 2.625 | 1.75 | +0.075 (+2.94%) | 72,000 |
28 Oct 2004 | HKD | 2.5 | 2.55 | 2.5 | 2.55 | 1.7 | +0.075 (+3.03%) | 200,000 |
27 Oct 2004 | HKD | 2.475 | 2.475 | 2.475 | 2.475 | 1.65 | +0.075 (+3.13%) | 60,000 |
26 Oct 2004 | HKD | 2.4 | 2.425 | 2.375 | 2.4 | 1.6 | +0.025 (+1.05%) | 490,000 |
25 Oct 2004 | HKD | 2.45 | 2.45 | 2.35 | 2.375 | 1.5833 | -0.1 (-4.04%) | 1,280,000 |
22 Oct 2004 | HKD | 2.475 | 2.475 | 2.475 | 2.475 | 1.65 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 2.5 | 2.5 | 2.475 | 2.475 | 1.65 | 0.0 (0.0%) | 512,000 |
20 Oct 2004 | HKD | 2.5 | 2.5 | 2.475 | 2.475 | 1.65 | 0.0 (0.0%) | 576,000 |
19 Oct 2004 | HKD | 2.475 | 2.475 | 2.45 | 2.475 | 1.65 | -0.025 (-1%) | 184,000 |
18 Oct 2004 | HKD | 2.5 | 2.5 | 2.475 | 2.5 | 1.6667 | -0.025 (-0.99%) | 274,000 |
15 Oct 2004 | HKD | 2.525 | 2.525 | 2.5 | 2.525 | 1.6833 | 0.0 (0.0%) | 414,000 |
14 Oct 2004 | HKD | 2.5 | 2.525 | 2.5 | 2.525 | 1.6833 | -0.025 (-0.98%) | 82,000 |
13 Oct 2004 | HKD | 2.625 | 2.625 | 2.55 | 2.55 | 1.7 | -0.05 (-1.92%) | 602,000 |
12 Oct 2004 | HKD | 2.6 | 2.625 | 2.6 | 2.6 | 1.7333 | +0.025 (+0.97%) | 120,000 |
11 Oct 2004 | HKD | 2.55 | 2.575 | 2.5 | 2.575 | 1.7167 | +0.002 (+0.08%) | 238,000 |
8 Oct 2004 | HKD | 2.6 | 2.6 | 2.55 | 2.573 | 1.7153 | -0.052 (-1.98%) | 1,555,300 |
7 Oct 2004 | HKD | 2.625 | 2.625 | 2.6 | 2.625 | 1.75 | 0.0 (0.0%) | 192,000 |
6 Oct 2004 | HKD | 2.625 | 2.625 | 2.6 | 2.625 | 1.75 | -0.025 (-0.94%) | 836,000 |
5 Oct 2004 | HKD | 2.7 | 2.7 | 2.65 | 2.65 | 1.7667 | -0.025 (-0.93%) | 1,054,000 |
4 Oct 2004 | HKD | 2.7 | 2.75 | 2.675 | 2.675 | 1.7833 | 0.0 (0.0%) | 1,096,000 |
1 Oct 2004 | HKD | 2.675 | 2.675 | 2.675 | 2.675 | 1.7833 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.675 | 1.7833 | 0.0 (0.0%) | 776,000 |
29 Sep 2004 | HKD | 2.675 | 2.675 | 2.675 | 2.675 | 1.7833 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 2.7 | 2.7 | 2.65 | 2.675 | 1.7833 | -0.025 (-0.93%) | 866,000 |
27 Sep 2004 | HKD | 2.625 | 2.725 | 2.625 | 2.7 | 1.8 | +0.125 (+4.85%) | 2,244,000 |
24 Sep 2004 | HKD | 2.6 | 2.6 | 2.525 | 2.575 | 1.7167 | -0.025 (-0.96%) | 936,000 |
23 Sep 2004 | HKD | 2.45 | 2.65 | 2.45 | 2.6 | 1.7333 | +0.15 (+6.12%) | 1,836,000 |
22 Sep 2004 | HKD | 2.45 | 2.45 | 2.4 | 2.45 | 1.6333 | 0.0 (0.0%) | 3,136,000 |
21 Sep 2004 | HKD | 2.375 | 2.475 | 2.375 | 2.45 | 1.6333 | +0.1 (+4.26%) | 889,000 |
20 Sep 2004 | HKD | 2.325 | 2.35 | 2.3 | 2.35 | 1.5667 | +0.1 (+4.44%) | 1,756,000 |