Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | HKD | 2.925 | 2.925 | 2.8 | 2.825 | 2.825 | -0.1 (-3.42%) | 1,160,000 |
2 Sep 2004 | HKD | 3 | 3.025 | 2.9 | 2.925 | 2.925 | -0.05 (-1.68%) | 8,301,000 |
1 Sep 2004 | HKD | 2.875 | 3 | 2.85 | 2.975 | 2.975 | +0.15 (+5.31%) | 2,331,000 |
31 Aug 2004 | HKD | 2.8 | 2.85 | 2.8 | 2.825 | 2.825 | +0.025 (+0.89%) | 5,003,000 |
30 Aug 2004 | HKD | 2.775 | 2.8 | 2.775 | 2.8 | 2.8 | 0.0 (0.0%) | 573,000 |
27 Aug 2004 | HKD | 2.65 | 2.85 | 2.65 | 2.8 | 2.8 | +0.075 (+2.75%) | 4,161,000 |
26 Aug 2004 | HKD | 2.75 | 2.75 | 2.725 | 2.725 | 2.725 | -0.05 (-1.80%) | 654,000 |
25 Aug 2004 | HKD | 2.7 | 2.8 | 2.7 | 2.775 | 2.775 | +0.075 (+2.78%) | 1,947,000 |
24 Aug 2004 | HKD | 2.675 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 797,000 |
23 Aug 2004 | HKD | 2.725 | 2.75 | 2.675 | 2.7 | 2.7 | -0.025 (-0.92%) | 638,000 |
20 Aug 2004 | HKD | 2.8 | 2.825 | 2.725 | 2.725 | 2.725 | -0.075 (-2.68%) | 326,000 |
19 Aug 2004 | HKD | 2.8 | 2.825 | 2.8 | 2.8 | 2.8 | +0.05 (+1.82%) | 606,000 |
18 Aug 2004 | HKD | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 333,000 |
17 Aug 2004 | HKD | 2.825 | 2.825 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 642,000 |
16 Aug 2004 | HKD | 2.9 | 2.925 | 2.75 | 2.8 | 2.8 | -0.075 (-2.61%) | 732,000 |
13 Aug 2004 | HKD | 2.825 | 2.9 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 1,606,000 |
12 Aug 2004 | HKD | 2.725 | 2.9 | 2.725 | 2.825 | 2.825 | +0.05 (+1.80%) | 318,000 |
11 Aug 2004 | HKD | 2.75 | 2.8 | 2.725 | 2.775 | 2.775 | -0.075 (-2.63%) | 653,000 |
10 Aug 2004 | HKD | 2.825 | 2.875 | 2.775 | 2.85 | 2.85 | -0.1 (-3.39%) | 874,000 |
9 Aug 2004 | HKD | 3 | 3.025 | 2.925 | 2.95 | 2.95 | -0.075 (-2.48%) | 200,000 |
6 Aug 2004 | HKD | 3.05 | 3.075 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 173,000 |
5 Aug 2004 | HKD | 3 | 3.1 | 3 | 3.025 | 3.025 | 0.0 (0.0%) | 298,000 |
4 Aug 2004 | HKD | 3 | 3.025 | 3 | 3.025 | 3.025 | 0.0 (0.0%) | 31,000 |
3 Aug 2004 | HKD | 3.1 | 3.1 | 3 | 3.025 | 3.025 | -0.125 (-3.97%) | 191,000 |
2 Aug 2004 | HKD | 3 | 3.2 | 3 | 3.15 | 3.15 | -0.125 (-3.82%) | 399,000 |
30 Jul 2004 | HKD | 3.3 | 3.3 | 3.2 | 3.275 | 3.275 | -0.025 (-0.76%) | 337,000 |
29 Jul 2004 | HKD | 3.35 | 3.35 | 3.2 | 3.3 | 3.3 | -0.075 (-2.22%) | 618,000 |
28 Jul 2004 | HKD | 3.125 | 3.4 | 3.125 | 3.375 | 3.375 | +0.275 (+8.87%) | 1,905,000 |
27 Jul 2004 | HKD | 3.025 | 3.125 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 1,547,000 |
26 Jul 2004 | HKD | 2.95 | 3.05 | 2.9 | 3.05 | 3.05 | +0.1 (+3.39%) | 1,794,000 |