Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.3 | +0.04 (+7.14%) | 280,000 |
27 Jul 2004 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 0.28 | -0.02 (-3.45%) | 0 |
26 Jul 2004 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.29 | -0.01 (-1.69%) | 472,000 |
23 Jul 2004 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.295 | +0.02 (+3.51%) | 632,000 |
22 Jul 2004 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.285 | -0.02 (-3.39%) | 752,000 |
21 Jul 2004 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 0.295 | 0.0 (0.0%) | 576,000 |
20 Jul 2004 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.295 | +0.01 (+1.72%) | 168,000 |
19 Jul 2004 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.29 | 0.0 (0.0%) | 864,000 |
16 Jul 2004 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.29 | +0.02 (+3.57%) | 120,000 |
15 Jul 2004 | HKD | 0.56 | 0.59 | 0.56 | 0.56 | 0.28 | -0.03 (-5.08%) | 264,000 |
14 Jul 2004 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.295 | +0.01 (+1.72%) | 280,000 |
13 Jul 2004 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.29 | +0.03 (+5.45%) | 640,000 |
12 Jul 2004 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 0.275 | -0.02 (-3.51%) | 144,000 |
9 Jul 2004 | HKD | 0.57 | 0.61 | 0.57 | 0.57 | 0.285 | -0.04 (-6.56%) | 160,000 |
8 Jul 2004 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 0.305 | -0.01 (-1.61%) | 120,000 |
7 Jul 2004 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.31 | 0.0 (0.0%) | 240,000 |
6 Jul 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.31 | +0.01 (+1.64%) | 752,000 |
5 Jul 2004 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.305 | -0.02 (-3.17%) | 256,000 |
2 Jul 2004 | HKD | 0.63 | 0.63 | 0.59 | 0.63 | 0.315 | +0.03 (+5%) | 536,000 |
1 Jul 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.3 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.6 | 0.63 | 0.6 | 0.6 | 0.3 | -0.04 (-6.25%) | 160,000 |
29 Jun 2004 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 0.32 | 0.0 (0.0%) | 160,000 |
28 Jun 2004 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.32 | +0.04 (+6.67%) | 8,000 |
25 Jun 2004 | HKD | 0.65 | 0.65 | 0.6 | 0.6 | 0.3 | +0.01 (+1.69%) | 0 |
24 Jun 2004 | HKD | 0.64 | 0.64 | 0.59 | 0.59 | 0.295 | -0.05 (-7.81%) | 0 |
23 Jun 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.32 | +0.01 (+1.59%) | 144,000 |
22 Jun 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.315 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.58 | 0.63 | 0.58 | 0.63 | 0.315 | +0.03 (+5%) | 1,160,000 |
18 Jun 2004 | HKD | 0.62 | 0.62 | 0.52 | 0.6 | 0.3 | -0.05 (-7.69%) | 3,904,000 |
17 Jun 2004 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.325 | 0.0 (0.0%) | 248,000 |