Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | HKD | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 276,000 |
2 Sep 2004 | HKD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 537,000 |
1 Sep 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 867,000 |
31 Aug 2004 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,305,000 |
30 Aug 2004 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,797,000 |
27 Aug 2004 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 549,000 |
26 Aug 2004 | HKD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 738,000 |
25 Aug 2004 | HKD | 1.49 | 1.5 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 759,000 |
24 Aug 2004 | HKD | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 588,000 |
23 Aug 2004 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 189,000 |
20 Aug 2004 | HKD | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 54,000 |
19 Aug 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 744,000 |
18 Aug 2004 | HKD | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,839,000 |
17 Aug 2004 | HKD | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 1,197,000 |
16 Aug 2004 | HKD | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 1,653,000 |
13 Aug 2004 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 156,000 |
12 Aug 2004 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 450,000 |
11 Aug 2004 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,302,000 |
10 Aug 2004 | HKD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 324,000 |
6 Aug 2004 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 879,000 |
5 Aug 2004 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,101,000 |
4 Aug 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 927,000 |
3 Aug 2004 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 1,620,000 |
2 Aug 2004 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 15,000 |
30 Jul 2004 | HKD | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 660,000 |
29 Jul 2004 | HKD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 5,244,000 |
28 Jul 2004 | HKD | 1.47 | 1.5 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,158,000 |
27 Jul 2004 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 24,000 |
26 Jul 2004 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 12,000 |
23 Jul 2004 | HKD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 582,000 |