Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | HKD | 2.25 | 2.325 | 2.2 | 2.25 | 1.5 | +0.075 (+3.45%) | 2,827,000 |
16 Sep 2004 | HKD | 2.2 | 2.225 | 2.175 | 2.175 | 1.45 | -0.025 (-1.14%) | 1,370,000 |
15 Sep 2004 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 1.4667 | -0.025 (-1.12%) | 572,000 |
14 Sep 2004 | HKD | 2.35 | 2.35 | 2.225 | 2.225 | 1.4833 | -0.125 (-5.32%) | 2,064,000 |
13 Sep 2004 | HKD | 2.425 | 2.5 | 2.3 | 2.35 | 1.5667 | 0.0 (0.0%) | 1,896,000 |
10 Sep 2004 | HKD | 2.325 | 2.35 | 2.325 | 2.35 | 1.5667 | 0.0 (0.0%) | 350,000 |
9 Sep 2004 | HKD | 2.375 | 2.375 | 2.35 | 2.35 | 1.5667 | -0.025 (-1.05%) | 1,060,000 |
8 Sep 2004 | HKD | 2.375 | 2.4 | 2.325 | 2.375 | 1.5833 | +0.025 (+1.06%) | 1,446,000 |
7 Sep 2004 | HKD | 2.375 | 2.425 | 2.325 | 2.35 | 1.5667 | 0.0 (0.0%) | 1,122,000 |
6 Sep 2004 | HKD | 2.3 | 2.425 | 2.3 | 2.35 | 1.5667 | +0.075 (+3.30%) | 632,000 |
3 Sep 2004 | HKD | 2.35 | 2.35 | 2.275 | 2.275 | 1.5167 | -0.075 (-3.19%) | 772,000 |
2 Sep 2004 | HKD | 2.35 | 2.375 | 2.25 | 2.35 | 1.5667 | -0.05 (-2.08%) | 732,000 |
1 Sep 2004 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 1.6 | -0.1 (-4%) | 194,000 |
31 Aug 2004 | HKD | 2.475 | 2.5 | 2.475 | 2.5 | 1.6667 | +0.175 (+7.53%) | 20,000 |
30 Aug 2004 | HKD | 2.425 | 2.425 | 2.325 | 2.325 | 1.55 | -0.075 (-3.12%) | 124,000 |
27 Aug 2004 | HKD | 2.425 | 2.425 | 2.4 | 2.4 | 1.6 | -0.05 (-2.04%) | 190,000 |
26 Aug 2004 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 1.6333 | -0.05 (-2%) | 504,000 |
25 Aug 2004 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.6667 | 0.0 (0.0%) | 2,000 |
24 Aug 2004 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.6667 | +0.1 (+4.17%) | 2,000 |
23 Aug 2004 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 1.6 | +0.05 (+2.13%) | 12,000 |
20 Aug 2004 | HKD | 2.375 | 2.375 | 2.35 | 2.35 | 1.5667 | -0.05 (-2.08%) | 88,000 |
19 Aug 2004 | HKD | 2.425 | 2.425 | 2.4 | 2.4 | 1.6 | -0.05 (-2.04%) | 174,000 |
18 Aug 2004 | HKD | 2.45 | 2.5 | 2.45 | 2.45 | 1.6333 | 0.0 (0.0%) | 1,226,000 |
17 Aug 2004 | HKD | 2.55 | 2.55 | 2.4 | 2.45 | 1.6333 | -0.05 (-2%) | 978,000 |
16 Aug 2004 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 1.6667 | -0.25 (-9.09%) | 10,000 |
13 Aug 2004 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 1.8333 | 0.0 (0.0%) | 0 |
12 Aug 2004 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 1.8333 | -0.025 (-0.90%) | 8,000 |
11 Aug 2004 | HKD | 2.775 | 2.775 | 2.775 | 2.775 | 1.85 | 0.0 (0.0%) | 0 |
10 Aug 2004 | HKD | 2.775 | 2.775 | 2.775 | 2.775 | 1.85 | 0.0 (0.0%) | 0 |
9 Aug 2004 | HKD | 2.775 | 2.775 | 2.775 | 2.775 | 1.85 | 0.0 (0.0%) | 0 |