Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | 0.0 (0.0%) | 20,000 |
30 Apr 2004 | HKD | 0.126 | 0.126 | 0.125 | 0.125 | 1.25 | +0.005 (+4.17%) | 38,000 |
29 Apr 2004 | HKD | 0.121 | 0.121 | 0.12 | 0.12 | 1.2 | -0.006 (-4.76%) | 20,400 |
28 Apr 2004 | HKD | 0.129 | 0.13 | 0.126 | 0.126 | 1.26 | +0.001 (+0.80%) | 16,800 |
27 Apr 2004 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 1.25 | +0.005 (+4.17%) | 34,800 |
26 Apr 2004 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 1.2 | 0.0 (0.0%) | 0 |
23 Apr 2004 | HKD | 0.125 | 0.125 | 0.12 | 0.12 | 1.2 | -0.005 (-4%) | 50,000 |
22 Apr 2004 | HKD | 0.123 | 0.125 | 0.123 | 0.125 | 1.25 | +0.003 (+2.46%) | 110,000 |
21 Apr 2004 | HKD | 0.125 | 0.125 | 0.122 | 0.122 | 1.22 | -0.006 (-4.69%) | 136,400 |
20 Apr 2004 | HKD | 0.128 | 0.128 | 0.126 | 0.128 | 1.28 | +0.001 (+0.79%) | 224,400 |
19 Apr 2004 | HKD | 0.128 | 0.135 | 0.127 | 0.127 | 1.27 | +0.004 (+3.25%) | 110,800 |
16 Apr 2004 | HKD | 0.135 | 0.135 | 0.123 | 0.123 | 1.23 | -0.013 (-9.56%) | 271,600 |
15 Apr 2004 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.36 | +0.001 (+0.74%) | 10,000 |
14 Apr 2004 | HKD | 0.138 | 0.138 | 0.135 | 0.135 | 1.35 | -0.004 (-2.88%) | 69,200 |
13 Apr 2004 | HKD | 0.142 | 0.142 | 0.138 | 0.139 | 1.39 | -0.004 (-2.80%) | 100,800 |
12 Apr 2004 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.143 | 0.143 | 0.143 | 0.143 | 1.43 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.143 | 0.143 | 0.139 | 0.143 | 1.43 | -0.001 (-0.69%) | 110,000 |
7 Apr 2004 | HKD | 0.14 | 0.144 | 0.14 | 0.144 | 1.44 | +0.006 (+4.35%) | 140,800 |
6 Apr 2004 | HKD | 0.134 | 0.138 | 0.13 | 0.138 | 1.38 | +0.006 (+4.55%) | 252,400 |
5 Apr 2004 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 1.32 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.131 | 0.132 | 0.131 | 0.132 | 1.32 | +0.001 (+0.76%) | 90,000 |
1 Apr 2004 | HKD | 0.13 | 0.134 | 0.128 | 0.131 | 1.31 | +0.003 (+2.34%) | 110,000 |
31 Mar 2004 | HKD | 0.125 | 0.128 | 0.125 | 0.128 | 1.28 | 0.0 (0.0%) | 30,000 |
30 Mar 2004 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 1.28 | -0.002 (-1.54%) | 51,600 |
29 Mar 2004 | HKD | 0.13 | 0.13 | 0.129 | 0.13 | 1.3 | 0.0 (0.0%) | 50,000 |
26 Mar 2004 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 1.3 | +0.002 (+1.56%) | 59,600 |
25 Mar 2004 | HKD | 0.129 | 0.129 | 0.128 | 0.128 | 1.28 | -0.002 (-1.54%) | 28,000 |
24 Mar 2004 | HKD | 0.129 | 0.13 | 0.129 | 0.13 | 1.3 | -0.009 (-6.47%) | 74,000 |
23 Mar 2004 | HKD | 0.132 | 0.139 | 0.132 | 0.139 | 1.39 | +0.011 (+8.59%) | 24,000 |