Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | -0.01 (-3.85%) | 116,667 |
13 Oct 2004 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 0.2229 | -0.035 (-11.86%) | 233,333 |
12 Oct 2004 | HKD | 0.295 | 0.295 | 0.265 | 0.295 | 0.2529 | +0.035 (+13.46%) | 410,667 |
11 Oct 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2229 | 0.0 (0.0%) | 0 |
8 Oct 2004 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.2229 | +0.005 (+1.96%) | 231,000 |
7 Oct 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2186 | 0.0 (0.0%) | 0 |
6 Oct 2004 | HKD | 0.255 | 0.295 | 0.255 | 0.255 | 0.2186 | -0.045 (-15%) | 23,333 |
5 Oct 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
4 Oct 2004 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.2571 | +0.005 (+1.69%) | 144,667 |
1 Oct 2004 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.2529 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.285 | 0.305 | 0.285 | 0.295 | 0.2529 | +0.04 (+15.69%) | 947,333 |
29 Sep 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2186 | 0.0 (0.0%) | 0 |
28 Sep 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.2186 | 0.0 (0.0%) | 0 |
27 Sep 2004 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.2186 | -0.025 (-8.93%) | 70,000 |
24 Sep 2004 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.24 | +0.01 (+3.70%) | 235,667 |
23 Sep 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2314 | -0.025 (-8.47%) | 7,000 |
22 Sep 2004 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 0.2529 | +0.035 (+13.46%) | 658,000 |
21 Sep 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2229 | -0.04 (-13.33%) | 116,667 |
20 Sep 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
17 Sep 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
16 Sep 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
15 Sep 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
14 Sep 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
13 Sep 2004 | HKD | 0.25 | 0.3 | 0.25 | 0.3 | 0.2571 | +0.05 (+20%) | 191,333 |
10 Sep 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | 0.0 (0.0%) | 0 |
9 Sep 2004 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.2143 | -0.01 (-3.85%) | 149,333 |
8 Sep 2004 | HKD | 0.32 | 0.32 | 0.249 | 0.26 | 0.2229 | -0.035 (-11.86%) | 588,000 |
7 Sep 2004 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.2529 | +0.045 (+18%) | 826,000 |
6 Sep 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | 0.0 (0.0%) | 1,166,667 |
3 Sep 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | 0.0 (0.0%) | 350,000 |