Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | HKD | 0.62 | 0.65 | 0.6 | 0.6 | 0.3 | -0.05 (-7.69%) | 792,000 |
13 May 2004 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.325 | -0.01 (-1.52%) | 1,336,000 |
12 May 2004 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.33 | -0.02 (-2.94%) | 88,000 |
11 May 2004 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.34 | 0.0 (0.0%) | 640,000 |
10 May 2004 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.34 | -0.01 (-1.45%) | 304,000 |
7 May 2004 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.345 | -0.01 (-1.43%) | 224,000 |
6 May 2004 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | 0.0 (0.0%) | 80,000 |
5 May 2004 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.35 | 0.0 (0.0%) | 72,000 |
4 May 2004 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.35 | +0.01 (+1.45%) | 80,000 |
3 May 2004 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.345 | +0.01 (+1.47%) | 40,000 |
30 Apr 2004 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.34 | 0.0 (0.0%) | 1,348,000 |
29 Apr 2004 | HKD | 0.68 | 0.68 | 0.65 | 0.68 | 0.34 | -0.01 (-1.45%) | 824,000 |
28 Apr 2004 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.345 | +0.04 (+6.15%) | 312,000 |
27 Apr 2004 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.325 | -0.03 (-4.41%) | 2,136,000 |
26 Apr 2004 | HKD | 0.67 | 0.69 | 0.67 | 0.68 | 0.34 | -0.02 (-2.86%) | 504,000 |
23 Apr 2004 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.35 | +0.03 (+4.48%) | 2,216,000 |
22 Apr 2004 | HKD | 0.73 | 0.73 | 0.67 | 0.67 | 0.335 | -0.08 (-10.67%) | 4,184,000 |
21 Apr 2004 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.375 | 0.0 (0.0%) | 1,984,000 |
20 Apr 2004 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.375 | -0.02 (-2.60%) | 1,368,000 |
19 Apr 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.385 | -0.01 (-1.28%) | 2,200,000 |
16 Apr 2004 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.39 | +0.01 (+1.30%) | 1,000,000 |
15 Apr 2004 | HKD | 0.78 | 0.78 | 0.77 | 0.77 | 0.385 | -0.01 (-1.28%) | 344,000 |
14 Apr 2004 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.39 | 0.0 (0.0%) | 2,200,000 |
13 Apr 2004 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.39 | -0.01 (-1.27%) | 1,960,000 |
12 Apr 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.395 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.395 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.395 | +0.01 (+1.28%) | 3,736,000 |
7 Apr 2004 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.39 | 0.0 (0.0%) | 160,000 |
6 Apr 2004 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.39 | +0.02 (+2.63%) | 1,776,000 |
5 Apr 2004 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.38 | 0.0 (0.0%) | 0 |