Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.2571 | +0.015 (+5.26%) | 3,167,500 |
4 Feb 2004 | HKD | 0.265 | 0.29 | 0.195 | 0.285 | 0.2443 | +0.035 (+14.00%) | 1,194,667 |
3 Feb 2004 | HKD | 0.208 | 0.26 | 0.208 | 0.25 | 0.2143 | +0.042 (+20.19%) | 910,000 |
2 Feb 2004 | HKD | 0.202 | 0.21 | 0.2 | 0.208 | 0.1783 | +0.02 (+10.64%) | 1,218,000 |
30 Jan 2004 | HKD | 0.18 | 0.188 | 0.18 | 0.188 | 0.1611 | +0.008 (+4.44%) | 875,000 |
29 Jan 2004 | HKD | 0.184 | 0.184 | 0.18 | 0.18 | 0.1543 | -0.02 (-10%) | 1,199,333 |
28 Jan 2004 | HKD | 0.18 | 0.208 | 0.18 | 0.2 | 0.1714 | 0.0 (0.0%) | 200,667 |
27 Jan 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | 0.0 (0.0%) | 0 |
26 Jan 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1714 | -0.04 (-16.67%) | 196,933 |
23 Jan 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2057 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2057 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.2057 | +0.005 (+2.13%) | 857,500 |
20 Jan 2004 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.2014 | +0.065 (+38.24%) | 408,333 |
19 Jan 2004 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1457 | 0.0 (0.0%) | 0 |
16 Jan 2004 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1457 | 0.0 (0.0%) | 0 |
15 Jan 2004 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1457 | 0.0 (0.0%) | 0 |
14 Jan 2004 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.1457 | 0.0 (0.0%) | 0 |
13 Jan 2004 | HKD | 0.18 | 0.18 | 0.17 | 0.17 | 0.1457 | -0.01 (-5.56%) | 319,667 |
12 Jan 2004 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.1543 | +0.005 (+2.86%) | 11,667 |
9 Jan 2004 | HKD | 0.195 | 0.195 | 0.171 | 0.175 | 0.15 | -0.02 (-10.26%) | 557,667 |
8 Jan 2004 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1671 | 0.0 (0.0%) | 0 |
7 Jan 2004 | HKD | 0.183 | 0.2 | 0.18 | 0.195 | 0.1671 | +0.02 (+11.43%) | 1,586,667 |
6 Jan 2004 | HKD | 0.16 | 0.175 | 0.142 | 0.175 | 0.15 | +0.015 (+9.38%) | 1,477,000 |
5 Jan 2004 | HKD | 0.15 | 0.16 | 0.14 | 0.16 | 0.1371 | 0.0 (0.0%) | 193,667 |
2 Jan 2004 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |
1 Jan 2004 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |
30 Dec 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |
29 Dec 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |
26 Dec 2003 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.1371 | 0.0 (0.0%) | 0 |