Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 210,000 |
19 Apr 2004 | HKD | 0.45 | 0.455 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 850,000 |
16 Apr 2004 | HKD | 0.415 | 0.455 | 0.415 | 0.44 | 0.44 | +0.005 (+1.15%) | 580,000 |
15 Apr 2004 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 6,830,000 |
14 Apr 2004 | HKD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 600,000 |
13 Apr 2004 | HKD | 0.465 | 0.465 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 110,000 |
12 Apr 2004 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.455 | 0.46 | 0.455 | 0.455 | 0.455 | +0.01 (+2.25%) | 120,000 |
7 Apr 2004 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
6 Apr 2004 | HKD | 0.45 | 0.48 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 120,000 |
5 Apr 2004 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.48 | 0.5 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 390,000 |
1 Apr 2004 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
31 Mar 2004 | HKD | 0.485 | 0.485 | 0.42 | 0.475 | 0.475 | +0.025 (+5.56%) | 120,000 |
30 Mar 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 100,000 |
29 Mar 2004 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 420,000 |
26 Mar 2004 | HKD | 0.485 | 0.485 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 420,000 |
25 Mar 2004 | HKD | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 850,000 |
24 Mar 2004 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 500,000 |
23 Mar 2004 | HKD | 0.52 | 0.52 | 0.465 | 0.475 | 0.475 | -0.02 (-4.04%) | 2,110,000 |
22 Mar 2004 | HKD | 0.465 | 0.5 | 0.455 | 0.495 | 0.495 | +0.03 (+6.45%) | 3,180,000 |
19 Mar 2004 | HKD | 0.48 | 0.49 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,230,000 |
18 Mar 2004 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 500,000 |
17 Mar 2004 | HKD | 0.465 | 0.475 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,290,000 |
16 Mar 2004 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 140,000 |
15 Mar 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
12 Mar 2004 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 150,000 |
11 Mar 2004 | HKD | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 140,000 |
10 Mar 2004 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 520,000 |