Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.155 | -0.02 (-3.13%) | 4,128,000 |
6 May 2004 | HKD | 0.61 | 0.65 | 0.61 | 0.64 | 0.16 | +0.03 (+4.92%) | 2,128,000 |
5 May 2004 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.1525 | -0.01 (-1.61%) | 3,168,000 |
4 May 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.155 | +0.02 (+3.33%) | 896,000 |
3 May 2004 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.15 | -0.02 (-3.23%) | 656,000 |
30 Apr 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.155 | +0.01 (+1.64%) | 4,240,000 |
29 Apr 2004 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.1525 | -0.03 (-4.69%) | 2,128,000 |
28 Apr 2004 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.16 | +0.01 (+1.59%) | 992,000 |
27 Apr 2004 | HKD | 0.62 | 0.63 | 0.6 | 0.63 | 0.1575 | +0.03 (+5%) | 4,880,000 |
26 Apr 2004 | HKD | 0.66 | 0.66 | 0.6 | 0.6 | 0.15 | -0.06 (-9.09%) | 3,312,000 |
23 Apr 2004 | HKD | 0.62 | 0.66 | 0.62 | 0.66 | 0.165 | +0.04 (+6.45%) | 5,296,000 |
22 Apr 2004 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.155 | -0.02 (-3.13%) | 1,632,000 |
21 Apr 2004 | HKD | 0.62 | 0.64 | 0.6 | 0.64 | 0.16 | 0.0 (0.0%) | 5,088,000 |
20 Apr 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.16 | 0.0 (0.0%) | 7,520,000 |
19 Apr 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.16 | +0.01 (+1.59%) | 1,600,000 |
16 Apr 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1575 | +0.01 (+1.61%) | 1,104,000 |
15 Apr 2004 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.155 | -0.02 (-3.13%) | 3,296,000 |
14 Apr 2004 | HKD | 0.66 | 0.66 | 0.62 | 0.64 | 0.16 | -0.02 (-3.03%) | 3,552,000 |
13 Apr 2004 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 0.165 | 0.0 (0.0%) | 1,296,000 |
12 Apr 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.165 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.165 | +0.01 (+1.54%) | 3,552,000 |
7 Apr 2004 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.1625 | +0.03 (+4.84%) | 3,328,000 |
6 Apr 2004 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.155 | -0.01 (-1.59%) | 1,968,000 |
5 Apr 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.1575 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.6 | 0.63 | 0.6 | 0.63 | 0.1575 | +0.01 (+1.61%) | 1,184,000 |
1 Apr 2004 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.155 | -0.01 (-1.59%) | 3,488,000 |
31 Mar 2004 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.1575 | -0.02 (-3.08%) | 3,408,000 |
30 Mar 2004 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.1625 | -0.01 (-1.52%) | 12,576,000 |
29 Mar 2004 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.165 | -0.02 (-2.94%) | 6,864,000 |