Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | HKD | 0.058 | 0.058 | 0.057 | 0.058 | 0.29 | +0.008 (+16%) | 140,000 |
4 Aug 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 0 |
3 Aug 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | -0.002 (-3.85%) | 0 |
2 Aug 2004 | HKD | 0.052 | 0.052 | 0.052 | 0.052 | 0.26 | -0.007 (-11.86%) | 36,000 |
30 Jul 2004 | HKD | 0.059 | 0.059 | 0.052 | 0.059 | 0.295 | +0.001 (+1.72%) | 80,000 |
29 Jul 2004 | HKD | 0.052 | 0.058 | 0.052 | 0.058 | 0.29 | -0.002 (-3.33%) | 220,000 |
28 Jul 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 0 |
27 Jul 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 0 |
26 Jul 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 0 |
23 Jul 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 0 |
22 Jul 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 0 |
21 Jul 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.3 | +0.01 (+20%) | 120,000 |
20 Jul 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 0 |
19 Jul 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 0 |
16 Jul 2004 | HKD | 0.055 | 0.06 | 0.05 | 0.05 | 0.25 | 0.0 (0.0%) | 24,000 |
15 Jul 2004 | HKD | 0.051 | 0.052 | 0.05 | 0.05 | 0.25 | +0.002 (+4.17%) | 450,000 |
14 Jul 2004 | HKD | 0.052 | 0.06 | 0.048 | 0.048 | 0.24 | -0.027 (-36.00%) | 404,000 |
13 Jul 2004 | HKD | 0.079 | 0.079 | 0.075 | 0.075 | 0.375 | +0.005 (+7.14%) | 40,000 |
12 Jul 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | 0.0 (0.0%) | 0 |
9 Jul 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | 0.0 (0.0%) | 0 |
8 Jul 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | +0.004 (+6.06%) | 0 |
7 Jul 2004 | HKD | 0.066 | 0.075 | 0.066 | 0.066 | 0.33 | +0.006 (+10.00%) | 2,000 |
6 Jul 2004 | HKD | 0.065 | 0.065 | 0.05 | 0.06 | 0.3 | -0.005 (-7.69%) | 108,000 |
5 Jul 2004 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.325 | -0.005 (-7.14%) | 12,000 |
2 Jul 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | 0.0 (0.0%) | 0 |
1 Jul 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | +0.005 (+7.69%) | 0 |
30 Jun 2004 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.325 | -0.007 (-9.72%) | 220,000 |
29 Jun 2004 | HKD | 0.08 | 0.08 | 0.068 | 0.072 | 0.36 | -0.013 (-15.29%) | 376,000 |
28 Jun 2004 | HKD | 0.065 | 0.085 | 0.065 | 0.085 | 0.425 | +0.017 (+25%) | 88,000 |
25 Jun 2004 | HKD | 0.058 | 0.069 | 0.058 | 0.068 | 0.34 | +0.01 (+17.24%) | 104,000 |