Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | HKD | 0.249 | 0.249 | 0.241 | 0.241 | 0.241 | -0.008 (-3.21%) | 870,000 |
17 Sep 2004 | HKD | 0.245 | 0.25 | 0.245 | 0.249 | 0.249 | +0.004 (+1.63%) | 2,630,000 |
16 Sep 2004 | HKD | 0.25 | 0.255 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 5,610,000 |
15 Sep 2004 | HKD | 0.3 | 0.3 | 0.245 | 0.25 | 0.25 | -0.05 (-16.67%) | 5,190,000 |
14 Sep 2004 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 820,000 |
13 Sep 2004 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 175,000 |
10 Sep 2004 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 270,000 |
9 Sep 2004 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 200,000 |
8 Sep 2004 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 60,000 |
7 Sep 2004 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 130,000 |
6 Sep 2004 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 350,000 |
3 Sep 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 40,000 |
2 Sep 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
1 Sep 2004 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 210,000 |
31 Aug 2004 | HKD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 330,000 |
30 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
27 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 90,000 |
26 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
25 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
23 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
20 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
19 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
18 Aug 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
17 Aug 2004 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.04 (+16.00%) | 200,000 |
16 Aug 2004 | HKD | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 50,000 |
13 Aug 2004 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 130,000 |
12 Aug 2004 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 450,000 |
11 Aug 2004 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 440,000 |
10 Aug 2004 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 500,000 |