Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | HKD | 3.75 | 3.75 | 3.6 | 3.75 | 3.75 | 0.0 (0.0%) | 34,000 |
7 Jun 2004 | HKD | 3.775 | 3.775 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 40,000 |
4 Jun 2004 | HKD | 3.75 | 3.775 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 70,000 |
3 Jun 2004 | HKD | 3.75 | 3.75 | 3.6 | 3.75 | 3.75 | +0.025 (+0.67%) | 92,000 |
2 Jun 2004 | HKD | 3.8 | 3.875 | 3.7 | 3.725 | 3.725 | -0.125 (-3.25%) | 120,000 |
1 Jun 2004 | HKD | 3.8 | 3.925 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 306,000 |
31 May 2004 | HKD | 3.65 | 3.8 | 3.55 | 3.8 | 3.8 | +0.175 (+4.83%) | 356,000 |
28 May 2004 | HKD | 3.5 | 3.625 | 3.5 | 3.625 | 3.625 | +0.125 (+3.57%) | 72,000 |
27 May 2004 | HKD | 3.3 | 3.7 | 3.3 | 3.5 | 3.5 | +0.2 (+6.06%) | 134,000 |
26 May 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 3.125 | 3.3 | 3.125 | 3.3 | 3.3 | +0.175 (+5.60%) | 232,000 |
24 May 2004 | HKD | 3 | 3.15 | 3 | 3.125 | 3.125 | +0.125 (+4.17%) | 106,000 |
21 May 2004 | HKD | 2.95 | 3 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 650,000 |
20 May 2004 | HKD | 3 | 3 | 2.925 | 2.95 | 2.95 | 0.0 (0.0%) | 430,000 |
19 May 2004 | HKD | 2.975 | 2.975 | 2.925 | 2.95 | 2.95 | +0.05 (+1.72%) | 258,000 |
18 May 2004 | HKD | 2.9 | 3 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 226,000 |
17 May 2004 | HKD | 2.975 | 3 | 2.925 | 2.95 | 2.95 | -0.05 (-1.67%) | 914,000 |
14 May 2004 | HKD | 3.05 | 3.05 | 3 | 3 | 3 | -0.025 (-0.83%) | 384,000 |
13 May 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 3.025 | -0.025 (-0.82%) | 42,000 |
12 May 2004 | HKD | 3.025 | 3.05 | 3.025 | 3.05 | 3.05 | +0.025 (+0.83%) | 488,000 |
11 May 2004 | HKD | 2.925 | 3.025 | 2.925 | 3.025 | 3.025 | +0.025 (+0.83%) | 82,000 |
10 May 2004 | HKD | 2.95 | 3.1 | 2.9 | 3 | 3 | 0.0 (0.0%) | 270,000 |
7 May 2004 | HKD | 3.1 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 534,000 |
6 May 2004 | HKD | 3.125 | 3.125 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 36,000 |
5 May 2004 | HKD | 3.1 | 3.125 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 3,092,000 |
4 May 2004 | HKD | 3.125 | 3.125 | 2.9 | 3.1 | 3.1 | +0.1 (+3.33%) | 168,000 |
3 May 2004 | HKD | 2.975 | 3 | 2.975 | 3 | 3 | -0.075 (-2.44%) | 50,000 |
30 Apr 2004 | HKD | 3 | 3.15 | 2.975 | 3.075 | 3.075 | +0.025 (+0.82%) | 1,704,000 |
29 Apr 2004 | HKD | 3.025 | 3.1 | 3 | 3.05 | 3.05 | -0.025 (-0.81%) | 1,871,000 |
28 Apr 2004 | HKD | 2.975 | 3.075 | 2.8 | 3.075 | 3.075 | -0.1 (-3.15%) | 1,599,000 |