Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2229 | +0.01 (+4%) | 23,333 |
9 Jun 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | 0.0 (0.0%) | 186,667 |
8 Jun 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | 0.0 (0.0%) | 0 |
7 Jun 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.2143 | -0.015 (-5.66%) | 70,000 |
4 Jun 2004 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2271 | 0.0 (0.0%) | 0 |
3 Jun 2004 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2271 | 0.0 (0.0%) | 0 |
2 Jun 2004 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2271 | 0.0 (0.0%) | 0 |
1 Jun 2004 | HKD | 0.25 | 0.265 | 0.22 | 0.265 | 0.2271 | 0.0 (0.0%) | 527,333 |
31 May 2004 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.2271 | +0.015 (+6%) | 2,333 |
28 May 2004 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 0.2143 | -0.02 (-7.41%) | 429,333 |
27 May 2004 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.2314 | -0.015 (-5.26%) | 361,667 |
26 May 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.2443 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.25 | 0.29 | 0.25 | 0.285 | 0.2443 | -0.015 (-5%) | 326,667 |
24 May 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
21 May 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 0 |
20 May 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2571 | 0.0 (0.0%) | 256,667 |
19 May 2004 | HKD | 0.3 | 0.3 | 0.27 | 0.3 | 0.2571 | -0.005 (-1.64%) | 116,667 |
18 May 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2614 | 0.0 (0.0%) | 0 |
17 May 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2614 | 0.0 (0.0%) | 0 |
14 May 2004 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.2614 | -0.005 (-1.61%) | 56,000 |
13 May 2004 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 0.2657 | 0.0 (0.0%) | 186,667 |
12 May 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.2657 | -0.01 (-3.13%) | 4,667 |
11 May 2004 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.2743 | +0.005 (+1.59%) | 301,000 |
10 May 2004 | HKD | 0.31 | 0.35 | 0.31 | 0.315 | 0.27 | -0.005 (-1.56%) | 595,000 |
7 May 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.2743 | -0.03 (-8.57%) | 23,333 |
6 May 2004 | HKD | 0.35 | 0.35 | 0.32 | 0.35 | 0.3 | +0.02 (+6.06%) | 35,000 |
5 May 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | 0.0 (0.0%) | 0 |
4 May 2004 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.2829 | 0.0 (0.0%) | 121,333 |
3 May 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | 0.0 (0.0%) | 0 |
30 Apr 2004 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.2829 | 0.0 (0.0%) | 175,000 |