Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 3.2 | 3.225 | 3.175 | 3.175 | 3.175 | -0.05 (-1.55%) | 430,000 |
21 Jul 2004 | HKD | 3.2 | 3.275 | 3.175 | 3.225 | 3.225 | +0.075 (+2.38%) | 1,080,000 |
20 Jul 2004 | HKD | 3.15 | 3.15 | 3.125 | 3.15 | 3.15 | 0.0 (0.0%) | 954,000 |
19 Jul 2004 | HKD | 3.2 | 3.2 | 3.075 | 3.15 | 3.15 | +0.075 (+2.44%) | 3,748,000 |
16 Jul 2004 | HKD | 3.125 | 3.125 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 597,000 |
15 Jul 2004 | HKD | 3.125 | 3.175 | 3.05 | 3.075 | 3.075 | 0.0 (0.0%) | 220,000 |
14 Jul 2004 | HKD | 3.1 | 3.125 | 3.025 | 3.075 | 3.075 | 0.0 (0.0%) | 568,000 |
13 Jul 2004 | HKD | 3.075 | 3.1 | 3.05 | 3.075 | 3.075 | -0.025 (-0.81%) | 916,000 |
12 Jul 2004 | HKD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 776,000 |
9 Jul 2004 | HKD | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 1,638,000 |
8 Jul 2004 | HKD | 3.275 | 3.275 | 3.225 | 3.25 | 3.25 | -0.025 (-0.76%) | 968,000 |
7 Jul 2004 | HKD | 3.25 | 3.275 | 3.25 | 3.275 | 3.275 | +0.025 (+0.77%) | 1,180,000 |
6 Jul 2004 | HKD | 3.275 | 3.275 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 1,280,000 |
5 Jul 2004 | HKD | 3.2 | 3.25 | 3.15 | 3.25 | 3.25 | +0.025 (+0.78%) | 3,162,000 |
2 Jul 2004 | HKD | 3.25 | 3.25 | 3.15 | 3.225 | 3.225 | -0.055 (-1.68%) | 978,000 |
1 Jul 2004 | HKD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.005 (+0.15%) | 0 |
30 Jun 2004 | HKD | 3.25 | 3.3 | 3.225 | 3.275 | 3.275 | +0.025 (+0.77%) | 1,882,000 |
29 Jun 2004 | HKD | 3.1 | 3.25 | 3.025 | 3.25 | 3.25 | +0.175 (+5.69%) | 5,712,000 |
28 Jun 2004 | HKD | 3.075 | 3.075 | 3 | 3.075 | 3.075 | 0.0 (0.0%) | 1,554,500 |
25 Jun 2004 | HKD | 3.075 | 3.1 | 3.05 | 3.075 | 3.075 | 0.0 (0.0%) | 1,612,000 |
24 Jun 2004 | HKD | 2.95 | 3.075 | 2.925 | 3.075 | 3.075 | +0.175 (+6.03%) | 2,038,000 |
23 Jun 2004 | HKD | 2.9 | 2.95 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 2,920,000 |
22 Jun 2004 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 2.8 | 2.925 | 2.8 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,396,000 |
18 Jun 2004 | HKD | 2.825 | 2.875 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 2,290,000 |
17 Jun 2004 | HKD | 3 | 3 | 2.85 | 2.9 | 2.9 | -0.075 (-2.52%) | 2,254,000 |
16 Jun 2004 | HKD | 3 | 3 | 2.95 | 2.975 | 2.975 | 0.0 (0.0%) | 1,214,000 |
15 Jun 2004 | HKD | 2.95 | 3.025 | 2.875 | 2.975 | 2.975 | -0.025 (-0.83%) | 1,588,000 |
14 Jun 2004 | HKD | 3.125 | 3.125 | 3 | 3 | 3 | -0.125 (-4%) | 1,150,000 |
11 Jun 2004 | HKD | 3.125 | 3.125 | 3.075 | 3.125 | 3.125 | +0.025 (+0.81%) | 3,242,000 |