Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 159,000 |
21 Jul 2004 | HKD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,200,000 |
20 Jul 2004 | HKD | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 153,000 |
19 Jul 2004 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 354,000 |
16 Jul 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 450,000 |
15 Jul 2004 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 312,000 |
14 Jul 2004 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 408,000 |
13 Jul 2004 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,272,000 |
12 Jul 2004 | HKD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 321,000 |
9 Jul 2004 | HKD | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 123,000 |
8 Jul 2004 | HKD | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 114,000 |
7 Jul 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 225,000 |
6 Jul 2004 | HKD | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,458,000 |
5 Jul 2004 | HKD | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 1,206,000 |
2 Jul 2004 | HKD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,587,000 |
1 Jul 2004 | HKD | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 1,377,000 |
30 Jun 2004 | HKD | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 672,000 |
29 Jun 2004 | HKD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 864,000 |
28 Jun 2004 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 837,000 |
25 Jun 2004 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 156,000 |
24 Jun 2004 | HKD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,341,000 |
23 Jun 2004 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,725,000 |
22 Jun 2004 | HKD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,215,000 |
21 Jun 2004 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 837,000 |
18 Jun 2004 | HKD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 861,000 |
17 Jun 2004 | HKD | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 546,000 |
16 Jun 2004 | HKD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 1,470,000 |
15 Jun 2004 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 999,000 |
14 Jun 2004 | HKD | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,311,000 |
11 Jun 2004 | HKD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 939,000 |