Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | HKD | 2.95 | 2.975 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 945,000 |
22 Jul 2004 | HKD | 2.975 | 2.975 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 740,000 |
21 Jul 2004 | HKD | 3 | 3.05 | 2.925 | 2.975 | 2.975 | +0.025 (+0.85%) | 3,565,000 |
20 Jul 2004 | HKD | 3 | 3 | 2.925 | 2.95 | 2.95 | +0.025 (+0.85%) | 716,000 |
19 Jul 2004 | HKD | 2.95 | 2.975 | 2.9 | 2.925 | 2.925 | +0.05 (+1.74%) | 1,301,000 |
16 Jul 2004 | HKD | 2.8 | 2.925 | 2.8 | 2.875 | 2.875 | +0.025 (+0.88%) | 662,000 |
15 Jul 2004 | HKD | 2.8 | 2.875 | 2.8 | 2.85 | 2.85 | +0.025 (+0.88%) | 108,000 |
14 Jul 2004 | HKD | 2.925 | 2.925 | 2.8 | 2.825 | 2.825 | -0.075 (-2.59%) | 618,000 |
13 Jul 2004 | HKD | 2.95 | 2.95 | 2.8 | 2.9 | 2.9 | 0.0 (0.0%) | 1,016,000 |
12 Jul 2004 | HKD | 2.975 | 2.975 | 2.9 | 2.9 | 2.9 | -0.075 (-2.52%) | 980,000 |
9 Jul 2004 | HKD | 2.975 | 3.025 | 2.925 | 2.975 | 2.975 | 0.0 (0.0%) | 1,047,000 |
8 Jul 2004 | HKD | 3.1 | 3.1 | 2.9 | 2.975 | 2.975 | -0.1 (-3.25%) | 1,499,000 |
7 Jul 2004 | HKD | 3 | 3.15 | 2.975 | 3.075 | 3.075 | +0.075 (+2.50%) | 3,138,000 |
6 Jul 2004 | HKD | 2.8 | 3.05 | 2.8 | 3 | 3 | +0.225 (+8.11%) | 5,483,000 |
5 Jul 2004 | HKD | 2.85 | 2.85 | 2.75 | 2.775 | 2.775 | -0.05 (-1.77%) | 835,000 |
2 Jul 2004 | HKD | 2.775 | 2.925 | 2.7 | 2.825 | 2.825 | +0.075 (+2.73%) | 4,665,000 |
1 Jul 2004 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 2.7 | 2.8 | 2.625 | 2.75 | 2.75 | +0.075 (+2.80%) | 3,401,000 |
29 Jun 2004 | HKD | 2.65 | 2.7 | 2.6 | 2.675 | 2.675 | 0.0 (0.0%) | 4,974,000 |
28 Jun 2004 | HKD | 2.65 | 2.7 | 2.65 | 2.675 | 2.675 | +0.025 (+0.94%) | 1,136,000 |
25 Jun 2004 | HKD | 2.65 | 2.725 | 2.625 | 2.65 | 2.65 | 0.0 (0.0%) | 3,505,000 |
24 Jun 2004 | HKD | 2.65 | 2.75 | 2.65 | 2.65 | 2.65 | -0.025 (-0.93%) | 5,544,767 |
23 Jun 2004 | HKD | 2.85 | 2.85 | 2.675 | 2.675 | 2.675 | +0.025 (+0.94%) | 296,000 |
22 Jun 2004 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 2.65 | 2.675 | 2.625 | 2.65 | 2.65 | +0.025 (+0.95%) | 624,000 |
18 Jun 2004 | HKD | 2.75 | 2.75 | 2.525 | 2.625 | 2.625 | -0.275 (-9.48%) | 2,922,000 |
17 Jun 2004 | HKD | 3.05 | 3.05 | 2.85 | 2.9 | 2.9 | -0.175 (-5.69%) | 2,684,000 |
16 Jun 2004 | HKD | 3.175 | 3.175 | 3.075 | 3.075 | 3.075 | -0.05 (-1.60%) | 491,000 |
15 Jun 2004 | HKD | 3.2 | 3.2 | 3.05 | 3.125 | 3.125 | -0.075 (-2.34%) | 117,000 |
14 Jun 2004 | HKD | 3.3 | 3.3 | 3.175 | 3.2 | 3.2 | -0.05 (-1.54%) | 1,432,000 |