Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 3.55 | 3.575 | 3.5 | 3.525 | 3.525 | -0.025 (-0.70%) | 1,836,000 |
13 Oct 2004 | HKD | 3.55 | 3.625 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 1,116,000 |
12 Oct 2004 | HKD | 3.575 | 3.6 | 3.55 | 3.55 | 3.55 | -0.025 (-0.70%) | 196,000 |
11 Oct 2004 | HKD | 3.575 | 3.6 | 3.575 | 3.575 | 3.575 | +0.05 (+1.42%) | 42,000 |
8 Oct 2004 | HKD | 3.525 | 3.625 | 3.525 | 3.525 | 3.525 | -0.025 (-0.70%) | 962,000 |
7 Oct 2004 | HKD | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 972,000 |
6 Oct 2004 | HKD | 3.55 | 3.65 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 2,294,000 |
5 Oct 2004 | HKD | 3.4 | 3.575 | 3.4 | 3.55 | 3.55 | +0.125 (+3.65%) | 2,510,000 |
4 Oct 2004 | HKD | 3.375 | 3.425 | 3.35 | 3.425 | 3.425 | +0.045 (+1.33%) | 882,000 |
1 Oct 2004 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | +0.005 (+0.15%) | 0 |
30 Sep 2004 | HKD | 3.4 | 3.425 | 3.375 | 3.375 | 3.375 | -0.025 (-0.74%) | 612,000 |
29 Sep 2004 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 3.35 | 3.475 | 3.3 | 3.4 | 3.4 | +0.075 (+2.26%) | 362,000 |
27 Sep 2004 | HKD | 3.3 | 3.325 | 3.25 | 3.325 | 3.325 | +0.025 (+0.76%) | 860,000 |
24 Sep 2004 | HKD | 3.375 | 3.375 | 3.3 | 3.3 | 3.3 | -0.05 (-1.49%) | 688,000 |
23 Sep 2004 | HKD | 3.45 | 3.45 | 3.325 | 3.35 | 3.35 | -0.125 (-3.60%) | 444,000 |
22 Sep 2004 | HKD | 3.5 | 3.5 | 3.4 | 3.475 | 3.475 | +0.025 (+0.72%) | 574,000 |
21 Sep 2004 | HKD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | -0.025 (-0.72%) | 816,000 |
20 Sep 2004 | HKD | 3.45 | 3.5 | 3.45 | 3.475 | 3.475 | +0.025 (+0.72%) | 366,000 |
17 Sep 2004 | HKD | 3.45 | 3.475 | 3.425 | 3.45 | 3.45 | 0.0 (0.0%) | 234,000 |
16 Sep 2004 | HKD | 3.425 | 3.45 | 3.35 | 3.45 | 3.45 | +0.025 (+0.73%) | 430,000 |
15 Sep 2004 | HKD | 3.25 | 3.425 | 3.225 | 3.425 | 3.425 | +0.175 (+5.38%) | 2,614,000 |
14 Sep 2004 | HKD | 3.125 | 3.25 | 3.125 | 3.25 | 3.25 | +0.125 (+4%) | 248,000 |
13 Sep 2004 | HKD | 3.225 | 3.225 | 3.1 | 3.125 | 3.125 | -0.1 (-3.10%) | 1,604,000 |
10 Sep 2004 | HKD | 3.225 | 3.275 | 3.2 | 3.225 | 3.225 | -0.025 (-0.77%) | 1,236,000 |
9 Sep 2004 | HKD | 3.3 | 3.325 | 3.225 | 3.25 | 3.25 | -0.05 (-1.52%) | 554,000 |
8 Sep 2004 | HKD | 3.3 | 3.35 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 412,000 |
7 Sep 2004 | HKD | 3.45 | 3.45 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 2,584,000 |
6 Sep 2004 | HKD | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.025 (-0.73%) | 2,494,395 |
3 Sep 2004 | HKD | 3.5 | 3.5 | 3.4 | 3.425 | 3.425 | -0.05 (-1.44%) | 2,970,000 |