Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | HKD | 2.425 | 2.45 | 2.375 | 2.4 | 2.4 | -0.025 (-1.03%) | 2,671,000 |
14 Oct 2004 | HKD | 2.475 | 2.5 | 2.325 | 2.425 | 2.425 | -0.15 (-5.83%) | 7,328,000 |
13 Oct 2004 | HKD | 2.675 | 2.7 | 2.525 | 2.575 | 2.575 | -0.1 (-3.74%) | 3,153,000 |
12 Oct 2004 | HKD | 2.675 | 2.675 | 2.65 | 2.675 | 2.675 | 0.0 (0.0%) | 1,267,000 |
11 Oct 2004 | HKD | 2.7 | 2.7 | 2.675 | 2.675 | 2.675 | -0.025 (-0.93%) | 2,959,000 |
8 Oct 2004 | HKD | 2.75 | 2.775 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 1,870,000 |
7 Oct 2004 | HKD | 2.8 | 2.8 | 2.725 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,880,000 |
6 Oct 2004 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | +0.025 (+0.90%) | 1,418,000 |
5 Oct 2004 | HKD | 2.8 | 2.85 | 2.775 | 2.775 | 2.775 | -0.05 (-1.77%) | 1,160,000 |
4 Oct 2004 | HKD | 2.85 | 2.85 | 2.825 | 2.825 | 2.825 | +0.025 (+0.89%) | 5,277,000 |
1 Oct 2004 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 2.8 | 2.8 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 722,000 |
29 Sep 2004 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,165,700 |
27 Sep 2004 | HKD | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 744,000 |
24 Sep 2004 | HKD | 2.9 | 2.9 | 2.775 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,170,000 |
23 Sep 2004 | HKD | 2.925 | 2.95 | 2.875 | 2.9 | 2.9 | -0.1 (-3.33%) | 2,130,000 |
22 Sep 2004 | HKD | 2.975 | 3.125 | 2.95 | 3 | 3 | +0.025 (+0.84%) | 6,551,000 |
21 Sep 2004 | HKD | 2.9 | 3 | 2.825 | 2.975 | 2.975 | +0.1 (+3.48%) | 4,585,000 |
20 Sep 2004 | HKD | 2.85 | 2.95 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 3,193,000 |
17 Sep 2004 | HKD | 2.8 | 2.875 | 2.775 | 2.825 | 2.825 | +0.075 (+2.73%) | 6,482,000 |
16 Sep 2004 | HKD | 2.725 | 2.8 | 2.725 | 2.75 | 2.75 | +0.025 (+0.92%) | 3,671,000 |
15 Sep 2004 | HKD | 2.675 | 2.75 | 2.675 | 2.725 | 2.725 | +0.025 (+0.93%) | 623,000 |
14 Sep 2004 | HKD | 2.8 | 2.85 | 2.65 | 2.7 | 2.7 | -0.075 (-2.70%) | 5,577,000 |
13 Sep 2004 | HKD | 2.775 | 2.775 | 2.75 | 2.775 | 2.775 | 0.0 (0.0%) | 557,000 |
10 Sep 2004 | HKD | 2.825 | 2.825 | 2.75 | 2.775 | 2.775 | -0.05 (-1.77%) | 2,345,000 |
9 Sep 2004 | HKD | 2.8 | 2.875 | 2.8 | 2.825 | 2.825 | +0.025 (+0.89%) | 3,145,000 |
8 Sep 2004 | HKD | 2.8 | 2.875 | 2.775 | 2.8 | 2.8 | -0.025 (-0.88%) | 654,000 |
7 Sep 2004 | HKD | 2.8 | 2.825 | 2.8 | 2.825 | 2.825 | +0.025 (+0.89%) | 466,000 |
6 Sep 2004 | HKD | 2.825 | 2.825 | 2.775 | 2.8 | 2.8 | -0.025 (-0.88%) | 430,000 |