Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | HKD | 0.315 | 0.315 | 0.29 | 0.315 | 0.27 | +0.015 (+5%) | 2,333 |
21 Jul 2004 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 156,333 |
20 Jul 2004 | HKD | 0.33 | 0.33 | 0.3 | 0.3 | 0.2571 | -0.025 (-7.69%) | 434,000 |
19 Jul 2004 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2786 | +0.02 (+6.56%) | 2,333 |
16 Jul 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2614 | 0.0 (0.0%) | 0 |
15 Jul 2004 | HKD | 0.315 | 0.34 | 0.3 | 0.305 | 0.2614 | -0.01 (-3.17%) | 1,640,333 |
14 Jul 2004 | HKD | 0.3 | 0.315 | 0.3 | 0.315 | 0.27 | -0.005 (-1.56%) | 233,333 |
13 Jul 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | 0.0 (0.0%) | 0 |
12 Jul 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | 0.0 (0.0%) | 0 |
9 Jul 2004 | HKD | 0.345 | 0.345 | 0.28 | 0.32 | 0.2743 | -0.02 (-5.88%) | 14,000 |
8 Jul 2004 | HKD | 0.34 | 0.345 | 0.31 | 0.34 | 0.2914 | 0.0 (0.0%) | 907,667 |
7 Jul 2004 | HKD | 0.345 | 0.345 | 0.32 | 0.34 | 0.2914 | +0.01 (+3.03%) | 376,833 |
6 Jul 2004 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.2829 | -0.005 (-1.49%) | 1,159,667 |
5 Jul 2004 | HKD | 0.315 | 0.34 | 0.315 | 0.335 | 0.2871 | +0.015 (+4.69%) | 945,000 |
2 Jul 2004 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.2743 | 0.0 (0.0%) | 767,667 |
1 Jul 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | +0.005 (+1.59%) | 2,333 |
29 Jun 2004 | HKD | 0.32 | 0.32 | 0.3 | 0.315 | 0.27 | +0.005 (+1.61%) | 352,333 |
28 Jun 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2657 | 0.0 (0.0%) | 0 |
25 Jun 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2657 | 0.0 (0.0%) | 0 |
24 Jun 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2657 | 0.0 (0.0%) | 0 |
23 Jun 2004 | HKD | 0.325 | 0.325 | 0.31 | 0.31 | 0.2657 | -0.015 (-4.62%) | 235,667 |
22 Jun 2004 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2786 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2786 | +0.02 (+6.56%) | 58,333 |
18 Jun 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2614 | 0.0 (0.0%) | 0 |
17 Jun 2004 | HKD | 0.305 | 0.305 | 0.26 | 0.305 | 0.2614 | 0.0 (0.0%) | 2,333 |
16 Jun 2004 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.2614 | +0.01 (+3.39%) | 303,333 |
15 Jun 2004 | HKD | 0.25 | 0.295 | 0.25 | 0.295 | 0.2529 | +0.02 (+7.27%) | 504,000 |
14 Jun 2004 | HKD | 0.275 | 0.29 | 0.24 | 0.275 | 0.2357 | 0.0 (0.0%) | 58,333 |
11 Jun 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.2357 | +0.015 (+5.77%) | 46,667 |