Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.0809 | 0.0 (0.0%) | 0 |
4 Aug 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.0809 | 0.0 (0.0%) | 0 |
3 Aug 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.0809 | 0.0 (0.0%) | 0 |
2 Aug 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 2.0809 | +0.02 (+7.69%) | 20,000 |
30 Jul 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.9323 | 0.0 (0.0%) | 0 |
29 Jul 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.9323 | +0.015 (+6.12%) | 40,000 |
28 Jul 2004 | HKD | 0.24 | 0.25 | 0.24 | 0.245 | 1.8208 | +0.015 (+6.52%) | 112,000 |
27 Jul 2004 | HKD | 0.228 | 0.23 | 0.225 | 0.23 | 1.7093 | +0.01 (+4.55%) | 364,000 |
26 Jul 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 1.635 | -0.003 (-1.35%) | 8,000 |
23 Jul 2004 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 1.6573 | 0.0 (0.0%) | 0 |
22 Jul 2004 | HKD | 0.24 | 0.24 | 0.223 | 0.223 | 1.6573 | -0.012 (-5.11%) | 124,000 |
21 Jul 2004 | HKD | 0.233 | 0.235 | 0.228 | 0.235 | 1.7465 | -0.005 (-2.08%) | 368,000 |
20 Jul 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.7836 | 0.0 (0.0%) | 12,000 |
19 Jul 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.7836 | 0.0 (0.0%) | 52,000 |
16 Jul 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.7836 | 0.0 (0.0%) | 0 |
15 Jul 2004 | HKD | 0.235 | 0.248 | 0.235 | 0.24 | 1.7836 | -0.03 (-11.11%) | 204,000 |
14 Jul 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.0066 | -0.005 (-1.82%) | 188,000 |
13 Jul 2004 | HKD | 0.275 | 0.3 | 0.27 | 0.275 | 2.0438 | -0.04 (-12.70%) | 216,000 |
12 Jul 2004 | HKD | 0.315 | 0.32 | 0.27 | 0.315 | 2.341 | -0.035 (-10.00%) | 188,000 |
9 Jul 2004 | HKD | 0.3 | 0.35 | 0.3 | 0.35 | 2.6011 | +0.005 (+1.45%) | 160,000 |
8 Jul 2004 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 2.564 | -0.015 (-4.17%) | 188,000 |
7 Jul 2004 | HKD | 0.415 | 0.425 | 0.285 | 0.36 | 2.6755 | -0.045 (-11.11%) | 6,208,000 |
6 Jul 2004 | HKD | 0.5 | 0.5 | 0.4 | 0.405 | 3.0099 | -0.075 (-15.62%) | 4,304,000 |
5 Jul 2004 | HKD | 0.52 | 0.52 | 0.455 | 0.48 | 3.5673 | -0.02 (-4%) | 3,594,000 |
2 Jul 2004 | HKD | 0.5 | 0.55 | 0.49 | 0.5 | 3.7159 | +0.05 (+11.11%) | 11,964,000 |
1 Jul 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 3.3443 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 1 | 1 | 0.26 | 0.45 | 3.3443 | -1.15 (-71.88%) | 9,790,000 |
29 Jun 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 11.8909 | 0.0 (0.0%) | 0 |
28 Jun 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 11.8909 | 0.0 (0.0%) | 0 |
25 Jun 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 11.8909 | 0.0 (0.0%) | 0 |