Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | HKD | 2.1 | 2.225 | 2.05 | 2.175 | 2.175 | -0.05 (-2.25%) | 228,000 |
2 Jun 2004 | HKD | 2.1 | 2.225 | 2.075 | 2.225 | 2.225 | +0.15 (+7.23%) | 276,000 |
1 Jun 2004 | HKD | 2 | 2.075 | 1.99 | 2.075 | 2.075 | 0.0 (0.0%) | 296,000 |
31 May 2004 | HKD | 2.05 | 2.075 | 2.05 | 2.075 | 2.075 | 0.0 (0.0%) | 14,000 |
28 May 2004 | HKD | 2 | 2.075 | 2 | 2.075 | 2.075 | +0.075 (+3.75%) | 76,000 |
27 May 2004 | HKD | 1.94 | 2 | 1.94 | 2 | 2 | 0.0 (0.0%) | 114,000 |
26 May 2004 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 2 | 2 | 2 | 2 | 2 | -0.1 (-4.76%) | 94,000 |
24 May 2004 | HKD | 2 | 2.1 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 12,000 |
21 May 2004 | HKD | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.075 (+3.70%) | 8,000 |
20 May 2004 | HKD | 2.025 | 2.025 | 2.025 | 2.025 | 2.025 | -0.05 (-2.41%) | 4,000 |
19 May 2004 | HKD | 2.025 | 2.075 | 2 | 2.075 | 2.075 | +0.05 (+2.47%) | 834,000 |
18 May 2004 | HKD | 1.96 | 2.025 | 1.96 | 2.025 | 2.025 | +0.025 (+1.25%) | 1,426,000 |
17 May 2004 | HKD | 1.95 | 2 | 1.94 | 2 | 2 | 0.0 (0.0%) | 118,000 |
14 May 2004 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 82,000 |
13 May 2004 | HKD | 2 | 2 | 2 | 2 | 2 | -0.05 (-2.44%) | 2,000 |
12 May 2004 | HKD | 2.1 | 2.1 | 2 | 2.05 | 2.05 | -0.05 (-2.38%) | 30,000 |
11 May 2004 | HKD | 2 | 2.1 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 14,000 |
10 May 2004 | HKD | 1.99 | 2.1 | 1.95 | 2.1 | 2.1 | -0.025 (-1.18%) | 74,000 |
7 May 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | -0.025 (-1.16%) | 50,000 |
6 May 2004 | HKD | 2 | 2.15 | 2 | 2.15 | 2.15 | +0.15 (+7.50%) | 6,000 |
5 May 2004 | HKD | 2 | 2 | 2 | 2 | 2 | -0.18 (-8.26%) | 2,000 |
4 May 2004 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.005 (+0.23%) | 0 |
3 May 2004 | HKD | 2.175 | 2.175 | 2.175 | 2.175 | 2.175 | -0.025 (-1.14%) | 40,000 |
30 Apr 2004 | HKD | 2 | 2.2 | 1.98 | 2.2 | 2.2 | +0.2 (+10%) | 294,000 |
29 Apr 2004 | HKD | 2.1 | 2.15 | 1.99 | 2 | 2 | -0.175 (-8.05%) | 650,000 |
28 Apr 2004 | HKD | 2.175 | 2.175 | 2.125 | 2.175 | 2.175 | -0.025 (-1.14%) | 102,000 |
27 Apr 2004 | HKD | 2.2 | 2.25 | 2.175 | 2.2 | 2.2 | -0.1 (-4.35%) | 220,000 |
26 Apr 2004 | HKD | 2.25 | 2.3 | 2.175 | 2.3 | 2.3 | +0.05 (+2.22%) | 334,000 |
23 Apr 2004 | HKD | 2.175 | 2.275 | 2.15 | 2.25 | 2.25 | +0.1 (+4.65%) | 994,000 |