Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2004 | HKD | 0.215 | 0.22 | 0.215 | 0.215 | 0.1924 | -0.005 (-2.27%) | 26,822 |
31 May 2004 | HKD | 0.225 | 0.225 | 0.213 | 0.22 | 0.1969 | 0.0 (0.0%) | 558,784 |
28 May 2004 | HKD | 0.23 | 0.23 | 0.218 | 0.22 | 0.1969 | -0.01 (-4.35%) | 1,282,968 |
27 May 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.2058 | +0.002 (+0.88%) | 4,470 |
26 May 2004 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.204 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.228 | 0.232 | 0.228 | 0.228 | 0.204 | -0.01 (-4.20%) | 67,054 |
24 May 2004 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 0.213 | +0.027 (+12.80%) | 4,470 |
21 May 2004 | HKD | 0.211 | 0.212 | 0.211 | 0.211 | 0.1888 | 0.0 (0.0%) | 299,508 |
20 May 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.1888 | 0.0 (0.0%) | 0 |
19 May 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.1888 | 0.0 (0.0%) | 402,325 |
18 May 2004 | HKD | 0.21 | 0.215 | 0.21 | 0.211 | 0.1888 | +0.001 (+0.48%) | 612,427 |
17 May 2004 | HKD | 0.218 | 0.218 | 0.21 | 0.21 | 0.1879 | -0.008 (-3.67%) | 393,384 |
14 May 2004 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.1951 | -0.001 (-0.46%) | 652,660 |
13 May 2004 | HKD | 0.219 | 0.228 | 0.219 | 0.219 | 0.196 | +0.001 (+0.46%) | 31,292 |
12 May 2004 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.1951 | 0.0 (0.0%) | 0 |
11 May 2004 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.1951 | -0.002 (-0.91%) | 201,162 |
10 May 2004 | HKD | 0.218 | 0.22 | 0.218 | 0.22 | 0.1969 | +0.001 (+0.46%) | 447,027 |
7 May 2004 | HKD | 0.218 | 0.219 | 0.218 | 0.219 | 0.196 | +0.008 (+3.79%) | 143,049 |
6 May 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.1888 | 0.0 (0.0%) | 0 |
5 May 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.1888 | 0.0 (0.0%) | 0 |
4 May 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.1888 | 0.0 (0.0%) | 0 |
3 May 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.1888 | +0.001 (+0.48%) | 111,757 |
30 Apr 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1879 | -0.002 (-0.94%) | 214,573 |
29 Apr 2004 | HKD | 0.211 | 0.212 | 0.211 | 0.212 | 0.1897 | +0.002 (+0.95%) | 5,264,495 |
28 Apr 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1879 | 0.0 (0.0%) | 0 |
27 Apr 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1879 | -0.001 (-0.47%) | 393,384 |
26 Apr 2004 | HKD | 0.211 | 0.22 | 0.211 | 0.211 | 0.1888 | -0.021 (-9.05%) | 5,645,954 |
23 Apr 2004 | HKD | 0.213 | 0.232 | 0.209 | 0.232 | 0.2076 | +0.022 (+10.48%) | 111,757 |
22 Apr 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.1879 | 0.0 (0.0%) | 17,881 |
21 Apr 2004 | HKD | 0.208 | 0.21 | 0.208 | 0.21 | 0.1879 | +0.002 (+0.96%) | 1,282,968 |