Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | -0.01 (-2.94%) | 95,667 |
28 Apr 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.2914 | +0.02 (+6.25%) | 140,000 |
27 Apr 2004 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.2743 | -0.01 (-3.03%) | 511,000 |
26 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | -0.01 (-2.94%) | 700,000 |
23 Apr 2004 | HKD | 0.37 | 0.37 | 0.34 | 0.34 | 0.2914 | -0.02 (-5.56%) | 1,178,333 |
22 Apr 2004 | HKD | 0.33 | 0.36 | 0.33 | 0.36 | 0.3086 | +0.01 (+2.86%) | 1,475,833 |
21 Apr 2004 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.3 | 0.0 (0.0%) | 0 |
20 Apr 2004 | HKD | 0.33 | 0.37 | 0.33 | 0.35 | 0.3 | -0.01 (-2.78%) | 1,101,333 |
19 Apr 2004 | HKD | 0.38 | 0.38 | 0.325 | 0.36 | 0.3086 | -0.015 (-4%) | 539,000 |
16 Apr 2004 | HKD | 0.38 | 0.39 | 0.375 | 0.375 | 0.3214 | 0.0 (0.0%) | 931,000 |
15 Apr 2004 | HKD | 0.36 | 0.38 | 0.355 | 0.375 | 0.3214 | +0.015 (+4.17%) | 1,439,667 |
14 Apr 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.3086 | 0.0 (0.0%) | 0 |
13 Apr 2004 | HKD | 0.325 | 0.36 | 0.325 | 0.36 | 0.3086 | +0.03 (+9.09%) | 1,136,333 |
12 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.2829 | 0.0 (0.0%) | 233,333 |
7 Apr 2004 | HKD | 0.34 | 0.34 | 0.3 | 0.33 | 0.2829 | 0.0 (0.0%) | 1,117,667 |
6 Apr 2004 | HKD | 0.365 | 0.365 | 0.3 | 0.33 | 0.2829 | -0.035 (-9.59%) | 2,170,000 |
5 Apr 2004 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.3129 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.35 | 0.365 | 0.35 | 0.365 | 0.3129 | +0.025 (+7.35%) | 128,333 |
1 Apr 2004 | HKD | 0.34 | 0.38 | 0.34 | 0.34 | 0.2914 | -0.04 (-10.53%) | 1,353,333 |
31 Mar 2004 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.3257 | -0.025 (-6.17%) | 107,333 |
30 Mar 2004 | HKD | 0.42 | 0.42 | 0.38 | 0.405 | 0.3471 | +0.02 (+5.19%) | 700,000 |
29 Mar 2004 | HKD | 0.36 | 0.385 | 0.35 | 0.385 | 0.33 | +0.01 (+2.67%) | 1,551,667 |
26 Mar 2004 | HKD | 0.38 | 0.405 | 0.375 | 0.375 | 0.3214 | -0.02 (-5.06%) | 151,667 |
25 Mar 2004 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.3386 | -0.005 (-1.25%) | 186,667 |
24 Mar 2004 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.3429 | 0.0 (0.0%) | 501,667 |
23 Mar 2004 | HKD | 0.355 | 0.4 | 0.355 | 0.4 | 0.3429 | +0.02 (+5.26%) | 340,667 |
22 Mar 2004 | HKD | 0.395 | 0.395 | 0.38 | 0.38 | 0.3257 | -0.03 (-7.32%) | 644,000 |
19 Mar 2004 | HKD | 0.38 | 0.48 | 0.38 | 0.41 | 0.3514 | +0.05 (+13.89%) | 1,240,167 |