Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2004 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.15 | -0.01 (-1.64%) | 7,184,000 |
17 Jun 2004 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.1525 | -0.01 (-1.61%) | 1,856,000 |
16 Jun 2004 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.155 | -0.01 (-1.59%) | 3,696,000 |
15 Jun 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1575 | -0.05 (-7.35%) | 64,000 |
14 Jun 2004 | HKD | 0.66 | 0.69 | 0.63 | 0.68 | 0.17 | +0.03 (+4.62%) | 7,392,000 |
11 Jun 2004 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.1625 | +0.02 (+3.17%) | 7,040,000 |
10 Jun 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.1575 | 0.0 (0.0%) | 10,656,000 |
9 Jun 2004 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.1575 | -0.02 (-3.08%) | 10,608,000 |
8 Jun 2004 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.1625 | 0.0 (0.0%) | 7,056,000 |
7 Jun 2004 | HKD | 0.62 | 0.66 | 0.62 | 0.65 | 0.1625 | +0.03 (+4.84%) | 10,416,000 |
4 Jun 2004 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 0.155 | -0.01 (-1.59%) | 8,416,000 |
3 Jun 2004 | HKD | 0.63 | 0.66 | 0.62 | 0.63 | 0.1575 | +0.01 (+1.61%) | 8,672,000 |
2 Jun 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.155 | 0.0 (0.0%) | 4,880,000 |
1 Jun 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.155 | 0.0 (0.0%) | 5,184,000 |
31 May 2004 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.155 | 0.0 (0.0%) | 928,000 |
28 May 2004 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.155 | 0.0 (0.0%) | 1,936,000 |
27 May 2004 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.155 | 0.0 (0.0%) | 576,000 |
26 May 2004 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.155 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.155 | +0.01 (+1.64%) | 400,000 |
24 May 2004 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.1525 | -0.02 (-3.17%) | 704,000 |
21 May 2004 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.1575 | 0.0 (0.0%) | 1,184,000 |
20 May 2004 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.1575 | +0.01 (+1.61%) | 240,000 |
19 May 2004 | HKD | 0.58 | 0.62 | 0.58 | 0.62 | 0.155 | +0.03 (+5.08%) | 1,984,000 |
18 May 2004 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.1475 | 0.0 (0.0%) | 960,000 |
17 May 2004 | HKD | 0.59 | 0.61 | 0.56 | 0.59 | 0.1475 | -0.01 (-1.67%) | 5,408,000 |
14 May 2004 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.15 | -0.02 (-3.23%) | 736,000 |
13 May 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.155 | 0.0 (0.0%) | 160,000 |
12 May 2004 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.155 | +0.01 (+1.64%) | 480,000 |
11 May 2004 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.1525 | 0.0 (0.0%) | 3,744,000 |
10 May 2004 | HKD | 0.62 | 0.64 | 0.6 | 0.61 | 0.1525 | -0.01 (-1.61%) | 1,904,000 |