Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,336,000 |
4 Feb 2004 | HKD | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 274,000 |
3 Feb 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
2 Feb 2004 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 200,000 |
30 Jan 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 58,000 |
29 Jan 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 Jan 2004 | HKD | 0.31 | 0.35 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,030,000 |
27 Jan 2004 | HKD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 154,000 |
26 Jan 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 100,000 |
23 Jan 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 240,000 |
20 Jan 2004 | HKD | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 370,000 |
19 Jan 2004 | HKD | 0.345 | 0.37 | 0.345 | 0.37 | 0.37 | +0.01 (+2.78%) | 58,000 |
16 Jan 2004 | HKD | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 74,000 |
15 Jan 2004 | HKD | 0.345 | 0.36 | 0.33 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,594,000 |
14 Jan 2004 | HKD | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | +0.045 (+14.52%) | 542,000 |
13 Jan 2004 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | +0.04 (+14.81%) | 832,000 |
12 Jan 2004 | HKD | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 8,000 |
9 Jan 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 66,000 |
8 Jan 2004 | HKD | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 350,000 |
7 Jan 2004 | HKD | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 0.0 (0.0%) | 380,000 |
6 Jan 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.03 (+11.54%) | 14,000 |
5 Jan 2004 | HKD | 0.25 | 0.275 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 36,000 |
2 Jan 2004 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
1 Jan 2004 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 30,000 |
30 Dec 2003 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 86,000 |
29 Dec 2003 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 64,000 |
26 Dec 2003 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |