Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | HKD | 0.32 | 0.32 | 0.295 | 0.295 | 0.295 | -0.035 (-10.61%) | 860,000 |
14 May 2004 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 200,000 |
13 May 2004 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.015 (-4.23%) | 470,000 |
12 May 2004 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 880,000 |
11 May 2004 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 270,000 |
10 May 2004 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.365 | -0.015 (-3.95%) | 610,000 |
7 May 2004 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 120,000 |
6 May 2004 | HKD | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 200,000 |
5 May 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 0 |
4 May 2004 | HKD | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | +0.015 (+4.17%) | 640,000 |
3 May 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 60,000 |
30 Apr 2004 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 240,000 |
29 Apr 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 350,000 |
28 Apr 2004 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 260,000 |
27 Apr 2004 | HKD | 0.365 | 0.385 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 460,000 |
26 Apr 2004 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 230,000 |
23 Apr 2004 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.015 (+4.17%) | 600,000 |
22 Apr 2004 | HKD | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 780,000 |
21 Apr 2004 | HKD | 0.36 | 0.37 | 0.34 | 0.355 | 0.355 | -0.02 (-5.33%) | 1,300,000 |
20 Apr 2004 | HKD | 0.395 | 0.4 | 0.36 | 0.375 | 0.375 | -0.02 (-5.06%) | 2,350,000 |
19 Apr 2004 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,300,000 |
16 Apr 2004 | HKD | 0.405 | 0.41 | 0.38 | 0.4 | 0.4 | -0.005 (-1.23%) | 6,220,000 |
15 Apr 2004 | HKD | 0.53 | 0.53 | 0.38 | 0.405 | 0.405 | -0.135 (-25%) | 5,396,000 |
14 Apr 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 380,000 |
13 Apr 2004 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 670,000 |
12 Apr 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 270,000 |
7 Apr 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 60,000 |
6 Apr 2004 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 436,000 |