Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | HKD | 2.775 | 2.775 | 2.775 | 2.775 | 1.85 | 0.0 (0.0%) | 0 |
5 Aug 2004 | HKD | 2.85 | 2.85 | 2.75 | 2.775 | 1.85 | 0.0 (0.0%) | 172,000 |
4 Aug 2004 | HKD | 2.8 | 2.8 | 2.775 | 2.775 | 1.85 | -0.075 (-2.63%) | 160,000 |
3 Aug 2004 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.9 | 0.0 (0.0%) | 0 |
2 Aug 2004 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 1.9 | +0.05 (+1.79%) | 104,000 |
30 Jul 2004 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 1.8667 | 0.0 (0.0%) | 0 |
29 Jul 2004 | HKD | 2.825 | 2.825 | 2.8 | 2.8 | 1.8667 | -0.025 (-0.88%) | 120,000 |
28 Jul 2004 | HKD | 2.8 | 2.825 | 2.8 | 2.825 | 1.8833 | +0.025 (+0.89%) | 50,000 |
27 Jul 2004 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 1.8667 | +0.025 (+0.90%) | 294,000 |
26 Jul 2004 | HKD | 2.825 | 2.825 | 2.775 | 2.775 | 1.85 | -0.075 (-2.63%) | 402,000 |
23 Jul 2004 | HKD | 2.85 | 2.85 | 2.825 | 2.85 | 1.9 | 0.0 (0.0%) | 218,000 |
22 Jul 2004 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 1.9 | 0.0 (0.0%) | 4,000 |
21 Jul 2004 | HKD | 2.75 | 2.85 | 2.75 | 2.85 | 1.9 | +0.075 (+2.70%) | 646,000 |
20 Jul 2004 | HKD | 2.775 | 2.775 | 2.775 | 2.775 | 1.85 | -0.05 (-1.77%) | 884,000 |
19 Jul 2004 | HKD | 2.9 | 2.9 | 2.825 | 2.825 | 1.8833 | -0.375 (-11.72%) | 136,000 |
16 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
15 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
14 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
13 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
12 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
9 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
8 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 0 |
7 Jul 2004 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 2.1333 | 0.0 (0.0%) | 24,000 |
6 Jul 2004 | HKD | 3.2 | 3.2 | 3.15 | 3.2 | 2.1333 | +0.05 (+1.59%) | 370,000 |
5 Jul 2004 | HKD | 3.1 | 3.15 | 3.1 | 3.15 | 2.1 | +0.075 (+2.44%) | 298,000 |
2 Jul 2004 | HKD | 2.9 | 3.075 | 2.9 | 3.075 | 2.05 | +0.2 (+6.96%) | 98,000 |
1 Jul 2004 | HKD | 2.875 | 2.875 | 2.875 | 2.875 | 1.9167 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 2.8 | 2.875 | 2.75 | 2.875 | 1.9167 | +0.125 (+4.55%) | 234,000 |
29 Jun 2004 | HKD | 2.675 | 2.75 | 2.65 | 2.75 | 1.8333 | +0.125 (+4.76%) | 90,000 |
28 Jun 2004 | HKD | 2.8 | 2.8 | 2.625 | 2.625 | 1.75 | -0.1 (-3.67%) | 96,000 |