Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | HKD | 0.465 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 90,000 |
10 Feb 2004 | HKD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | +0.015 (+3.33%) | 330,000 |
9 Feb 2004 | HKD | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 140,000 |
6 Feb 2004 | HKD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.025 (+6.02%) | 190,000 |
5 Feb 2004 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.025 (-5.68%) | 20,000 |
4 Feb 2004 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 350,000 |
3 Feb 2004 | HKD | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 310,000 |
2 Feb 2004 | HKD | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 170,000 |
30 Jan 2004 | HKD | 0.43 | 0.44 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 570,000 |
29 Jan 2004 | HKD | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 190,000 |
28 Jan 2004 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 820,000 |
27 Jan 2004 | HKD | 0.47 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 200,000 |
26 Jan 2004 | HKD | 0.5 | 0.5 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 1,340,000 |
23 Jan 2004 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | +0.035 (+8.05%) | 440,000 |
20 Jan 2004 | HKD | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 1,020,000 |
19 Jan 2004 | HKD | 0.435 | 0.47 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 580,000 |
16 Jan 2004 | HKD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 560,000 |
15 Jan 2004 | HKD | 0.47 | 0.48 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 1,740,000 |
14 Jan 2004 | HKD | 0.47 | 0.48 | 0.41 | 0.47 | 0.47 | 0.0 (0.0%) | 2,380,000 |
13 Jan 2004 | HKD | 0.52 | 0.52 | 0.46 | 0.47 | 0.47 | -0.025 (-5.05%) | 5,810,000 |
12 Jan 2004 | HKD | 0.53 | 0.55 | 0.46 | 0.495 | 0.495 | -0.025 (-4.81%) | 6,420,000 |
9 Jan 2004 | HKD | 0.465 | 0.65 | 0.46 | 0.52 | 0.52 | 0.0 (0.0%) | 80,550,000 |