Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | HKD | 2.168 | 2.4447 | 2.168 | 2.3525 | 2.3525 | +0.231 (+10.87%) | 1,047,764 |
27 May 2004 | HKD | 2.1218 | 2.1218 | 2.1218 | 2.1218 | 2.1218 | +0.092 (+4.54%) | 32,042 |
26 May 2004 | HKD | 2.0296 | 2.0296 | 2.0296 | 2.0296 | 2.0296 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 1.8912 | 2.1218 | 1.8912 | 2.0296 | 2.0296 | -0.046 (-2.22%) | 22,766 |
24 May 2004 | HKD | 1.9373 | 2.0757 | 1.9373 | 2.0757 | 2.0757 | +0.046 (+2.27%) | 8,715 |
21 May 2004 | HKD | 2.1218 | 2.1218 | 2.0296 | 2.0296 | 2.0296 | -0.277 (-12.00%) | 19,619 |
20 May 2004 | HKD | 2.3063 | 2.3986 | 2.168 | 2.3063 | 2.3063 | +0.184 (+8.70%) | 120,797 |
19 May 2004 | HKD | 2.1218 | 2.168 | 2.1218 | 2.1218 | 2.1218 | +0.092 (+4.54%) | 63,477 |
18 May 2004 | HKD | 1.8451 | 2.1218 | 1.8451 | 2.0296 | 2.0296 | +0.184 (+10.00%) | 262,006 |
17 May 2004 | HKD | 2.0757 | 2.0757 | 1.7528 | 1.8451 | 1.8451 | -0.692 (-27.27%) | 123,963 |
14 May 2004 | HKD | 2.537 | 2.537 | 2.537 | 2.537 | 2.537 | +0.231 (+10.00%) | 27,620 |
13 May 2004 | HKD | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 0.0 (0.0%) | 3,035 |
12 May 2004 | HKD | 2.2602 | 2.3063 | 2.2602 | 2.3063 | 2.3063 | 0.0 (0.0%) | 190,814 |
11 May 2004 | HKD | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 0.0 (0.0%) | 30,351 |
10 May 2004 | HKD | 2.4447 | 2.4447 | 2.3063 | 2.3063 | 2.3063 | +0.231 (+11.11%) | 28,617 |
7 May 2004 | HKD | 2.537 | 2.537 | 2.537 | 2.0757 | 2.0757 | -0.6 (-22.42%) | 596 |
6 May 2004 | HKD | 2.6754 | 2.9982 | 2.4447 | 2.6754 | 2.6754 | +0.461 (+20.83%) | 13,268 |
5 May 2004 | HKD | 2.3063 | 2.3525 | 2.2141 | 2.2141 | 2.2141 | -0.138 (-5.88%) | 37,896 |
4 May 2004 | HKD | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 2.3525 | 0.0 (0.0%) | 0 |
3 May 2004 | HKD | 2.3986 | 2.3986 | 2.3525 | 2.3525 | 2.3525 | -0.046 (-1.92%) | 61,483 |
30 Apr 2004 | HKD | 2.4447 | 2.4447 | 2.3063 | 2.3986 | 2.3986 | -0.369 (-13.33%) | 47,521 |
29 Apr 2004 | HKD | 2.3986 | 2.7676 | 2.3986 | 2.7676 | 2.7676 | +0.553 (+25.00%) | 304 |
28 Apr 2004 | HKD | 2.2141 | 2.2141 | 2.2141 | 2.2141 | 2.2141 | -0.553 (-20.00%) | 1 |
27 Apr 2004 | HKD | 2.4447 | 2.7676 | 2.4447 | 2.7676 | 2.7676 | +0.369 (+15.38%) | 1,127 |
26 Apr 2004 | HKD | 2.4447 | 2.7676 | 2.3986 | 2.3986 | 2.3986 | -0.507 (-17.46%) | 18,688 |
23 Apr 2004 | HKD | 2.7215 | 2.906 | 2.7215 | 2.906 | 2.906 | +0.323 (+12.50%) | 54,198 |
22 Apr 2004 | HKD | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 0.0 (0.0%) | 0 |
21 Apr 2004 | HKD | 2.3986 | 2.5831 | 2.3986 | 2.5831 | 2.5831 | +0.138 (+5.66%) | 10,926 |
20 Apr 2004 | HKD | 2.6292 | 2.7676 | 2.3063 | 2.4447 | 2.4447 | -0.277 (-10.17%) | 94,435 |
19 Apr 2004 | HKD | 2.6754 | 2.906 | 2.6754 | 2.7215 | 2.7215 | -0.184 (-6.35%) | 126,868 |