Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.2143 | -0.01 (-3.85%) | 291,667 |
1 Sep 2004 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.2229 | -0.025 (-8.77%) | 569,333 |
31 Aug 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.2443 | 0.0 (0.0%) | 0 |
30 Aug 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.2443 | +0.035 (+14.00%) | 2,333 |
27 Aug 2004 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.2143 | -0.05 (-16.67%) | 137,667 |
26 Aug 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
25 Aug 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
24 Aug 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | +0.03 (+11.11%) | 116,667 |
23 Aug 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2314 | 0.0 (0.0%) | 0 |
20 Aug 2004 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.2314 | -0.03 (-10.00%) | 350,000 |
19 Aug 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
18 Aug 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | -0.005 (-1.64%) | 35,000 |
17 Aug 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2614 | 0.0 (0.0%) | 0 |
16 Aug 2004 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.2614 | -0.01 (-3.17%) | 140,000 |
13 Aug 2004 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.27 | 0.0 (0.0%) | 0 |
12 Aug 2004 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.27 | 0.0 (0.0%) | 0 |
11 Aug 2004 | HKD | 0.3 | 0.325 | 0.3 | 0.315 | 0.27 | +0.01 (+3.28%) | 268,333 |
10 Aug 2004 | HKD | 0.305 | 0.305 | 0.27 | 0.305 | 0.2614 | -0.025 (-7.58%) | 81,667 |
9 Aug 2004 | HKD | 0.345 | 0.345 | 0.3 | 0.33 | 0.2829 | +0.03 (+10.00%) | 39,667 |
6 Aug 2004 | HKD | 0.33 | 0.33 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 121,333 |
5 Aug 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
4 Aug 2004 | HKD | 0.3 | 0.3 | 0.255 | 0.3 | 0.2571 | +0.01 (+3.45%) | 2,333 |
3 Aug 2004 | HKD | 0.29 | 0.29 | 0.255 | 0.29 | 0.2486 | +0.03 (+11.54%) | 4,667 |
2 Aug 2004 | HKD | 0.25 | 0.32 | 0.25 | 0.26 | 0.2229 | -0.06 (-18.75%) | 137,667 |
30 Jul 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | 0.0 (0.0%) | 0 |
29 Jul 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | +0.025 (+8.47%) | 2,333 |
28 Jul 2004 | HKD | 0.3 | 0.3 | 0.26 | 0.295 | 0.2529 | +0.035 (+13.46%) | 16,333 |
27 Jul 2004 | HKD | 0.32 | 0.32 | 0.25 | 0.26 | 0.2229 | -0.025 (-8.77%) | 172,667 |
26 Jul 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.2443 | 0.0 (0.0%) | 0 |
23 Jul 2004 | HKD | 0.29 | 0.315 | 0.28 | 0.285 | 0.2443 | -0.03 (-9.52%) | 270,667 |