Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 86,000 |
17 Mar 2004 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.034 (+14.41%) | 12,000 |
16 Mar 2004 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
15 Mar 2004 | HKD | 0.29 | 0.29 | 0.236 | 0.236 | 0.236 | -0.039 (-14.18%) | 80,000 |
12 Mar 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 120,000 |
11 Mar 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
10 Mar 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
9 Mar 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
8 Mar 2004 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 120,000 |
5 Mar 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Mar 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
3 Mar 2004 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 366,000 |
2 Mar 2004 | HKD | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 570,000 |
1 Mar 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 94,000 |
27 Feb 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 10,000 |
26 Feb 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
25 Feb 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 50,000 |
24 Feb 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 50,000 |
23 Feb 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 40,000 |
20 Feb 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 10,000 |
19 Feb 2004 | HKD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.02 (+6.45%) | 20,000 |
18 Feb 2004 | HKD | 0.35 | 0.35 | 0.305 | 0.31 | 0.31 | -0.04 (-11.43%) | 254,000 |
17 Feb 2004 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
16 Feb 2004 | HKD | 0.315 | 0.35 | 0.315 | 0.35 | 0.35 | -0.01 (-2.78%) | 160,500 |
13 Feb 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
12 Feb 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
11 Feb 2004 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 200,000 |
10 Feb 2004 | HKD | 0.375 | 0.38 | 0.335 | 0.37 | 0.37 | -0.01 (-2.63%) | 448,000 |
9 Feb 2004 | HKD | 0.3 | 0.38 | 0.3 | 0.38 | 0.38 | +0.09 (+31.03%) | 70,000 |
6 Feb 2004 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 112,000 |