Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | HKD | 3.5 | 3.525 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 2,102,000 |
1 Sep 2004 | HKD | 3.425 | 3.525 | 3.425 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,208,000 |
31 Aug 2004 | HKD | 3.5 | 3.6 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,402,000 |
30 Aug 2004 | HKD | 3.425 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 490,000 |
27 Aug 2004 | HKD | 3.35 | 3.475 | 3.35 | 3.45 | 3.45 | +0.1 (+2.99%) | 1,392,000 |
26 Aug 2004 | HKD | 3.375 | 3.425 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 1,582,000 |
25 Aug 2004 | HKD | 3.325 | 3.375 | 3.325 | 3.35 | 3.35 | +0.05 (+1.52%) | 882,000 |
24 Aug 2004 | HKD | 3.325 | 3.325 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 430,000 |
23 Aug 2004 | HKD | 3.35 | 3.35 | 3.275 | 3.3 | 3.3 | -0.05 (-1.49%) | 734,000 |
20 Aug 2004 | HKD | 3.375 | 3.4 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 1,302,000 |
19 Aug 2004 | HKD | 3.25 | 3.4 | 3.25 | 3.35 | 3.35 | +0.1 (+3.08%) | 1,456,000 |
18 Aug 2004 | HKD | 3.2 | 3.275 | 3.1 | 3.25 | 3.25 | +0.075 (+2.36%) | 1,619,000 |
17 Aug 2004 | HKD | 3.25 | 3.25 | 3.15 | 3.175 | 3.175 | -0.05 (-1.55%) | 1,168,000 |
16 Aug 2004 | HKD | 3.25 | 3.25 | 3.2 | 3.225 | 3.225 | -0.125 (-3.73%) | 3,020,000 |
13 Aug 2004 | HKD | 3.3 | 3.375 | 3.3 | 3.35 | 3.35 | +0.075 (+2.29%) | 1,044,000 |
12 Aug 2004 | HKD | 3.3 | 3.3 | 3.2 | 3.275 | 3.275 | -0.025 (-0.76%) | 1,850,000 |
11 Aug 2004 | HKD | 3.25 | 3.325 | 3.2 | 3.3 | 3.3 | 0.0 (0.0%) | 4,350,000 |
10 Aug 2004 | HKD | 3.275 | 3.3 | 3.275 | 3.3 | 3.3 | -0.025 (-0.75%) | 875,000 |
9 Aug 2004 | HKD | 3.3 | 3.325 | 3.275 | 3.325 | 3.325 | +0.025 (+0.76%) | 2,216,000 |
6 Aug 2004 | HKD | 3.25 | 3.3 | 3.225 | 3.3 | 3.3 | +0.05 (+1.54%) | 4,028,000 |
5 Aug 2004 | HKD | 3.225 | 3.3 | 3.225 | 3.25 | 3.25 | 0.0 (0.0%) | 892,220 |
4 Aug 2004 | HKD | 3.2 | 3.25 | 3.175 | 3.25 | 3.25 | 0.0 (0.0%) | 3,210,000 |
3 Aug 2004 | HKD | 3.275 | 3.35 | 3.25 | 3.25 | 3.25 | -0.025 (-0.76%) | 4,440,000 |
2 Aug 2004 | HKD | 3.3 | 3.35 | 3.25 | 3.275 | 3.275 | -0.075 (-2.24%) | 1,350,000 |
30 Jul 2004 | HKD | 3.225 | 3.35 | 3.225 | 3.35 | 3.35 | +0.1 (+3.08%) | 1,982,000 |
29 Jul 2004 | HKD | 3.275 | 3.275 | 3.225 | 3.25 | 3.25 | 0.0 (0.0%) | 3,244,000 |
28 Jul 2004 | HKD | 3.15 | 3.3 | 3.15 | 3.25 | 3.25 | +0.1 (+3.17%) | 2,568,000 |
27 Jul 2004 | HKD | 3.15 | 3.175 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 206,000 |
26 Jul 2004 | HKD | 3.175 | 3.175 | 3.1 | 3.15 | 3.15 | -0.025 (-0.79%) | 692,000 |
23 Jul 2004 | HKD | 3.2 | 3.2 | 3.15 | 3.175 | 3.175 | 0.0 (0.0%) | 444,000 |