Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | HKD | 2.25 | 2.25 | 1.9998 | 2.0748 | 3.458 | -0.225 (-9.78%) | 663,000 |
29 Apr 2004 | HKD | 2.25 | 2.2998 | 2.25 | 2.2998 | 3.833 | -0.05 (-2.14%) | 171,000 |
28 Apr 2004 | HKD | 2.2998 | 2.3748 | 2.2752 | 2.3502 | 3.917 | +0.05 (+2.19%) | 984,000 |
27 Apr 2004 | HKD | 2.2998 | 2.325 | 2.2248 | 2.2998 | 3.833 | +0.025 (+1.08%) | 528,000 |
26 Apr 2004 | HKD | 2.25 | 2.2998 | 2.1252 | 2.2752 | 3.792 | +0.075 (+3.41%) | 858,000 |
23 Apr 2004 | HKD | 2.2752 | 2.2752 | 2.175 | 2.2002 | 3.667 | -0.075 (-3.30%) | 1,002,000 |
22 Apr 2004 | HKD | 2.25 | 2.325 | 2.2002 | 2.2752 | 3.792 | +0.025 (+1.12%) | 414,000 |
21 Apr 2004 | HKD | 2.2002 | 2.25 | 2.1252 | 2.25 | 3.75 | +0.05 (+2.26%) | 1,575,000 |
20 Apr 2004 | HKD | 2.3502 | 2.4498 | 2.2002 | 2.2002 | 3.667 | -0.15 (-6.38%) | 6,201,000 |
19 Apr 2004 | HKD | 2.3502 | 2.3502 | 2.325 | 2.3502 | 3.917 | 0.0 (0.0%) | 411,000 |
16 Apr 2004 | HKD | 2.3748 | 2.3748 | 2.3502 | 2.3502 | 3.917 | -0.025 (-1.04%) | 414,000 |
15 Apr 2004 | HKD | 2.4252 | 2.475 | 2.3502 | 2.3748 | 3.958 | 0.0 (0.0%) | 1,491,000 |
14 Apr 2004 | HKD | 2.475 | 2.475 | 2.3502 | 2.3748 | 3.958 | -0.05 (-2.08%) | 528,000 |
13 Apr 2004 | HKD | 2.3748 | 2.4498 | 2.325 | 2.4252 | 4.042 | +0.05 (+2.12%) | 1,287,000 |
12 Apr 2004 | HKD | 2.3748 | 2.3748 | 2.3748 | 2.3748 | 3.958 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 2.3748 | 2.3748 | 2.3748 | 2.3748 | 3.958 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 2.4252 | 2.4252 | 2.3748 | 2.3748 | 3.958 | -0.05 (-2.08%) | 780,000 |
7 Apr 2004 | HKD | 2.4498 | 2.5002 | 2.3748 | 2.4252 | 4.042 | -0.025 (-1.00%) | 5,640,000 |
6 Apr 2004 | HKD | 2.3502 | 2.4498 | 2.3502 | 2.4498 | 4.083 | +0.075 (+3.16%) | 654,000 |
5 Apr 2004 | HKD | 2.3748 | 2.3748 | 2.3748 | 2.3748 | 3.958 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 2.4498 | 2.475 | 2.325 | 2.3748 | 3.958 | -0.075 (-3.06%) | 1,620,000 |
1 Apr 2004 | HKD | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 4.083 | 0.0 (0.0%) | 0 |
31 Mar 2004 | HKD | 2.4498 | 2.4498 | 2.4498 | 2.4498 | 4.083 | -0.025 (-1.02%) | 0 |
30 Mar 2004 | HKD | 2.4 | 2.475 | 2.3748 | 2.475 | 4.125 | +0.1 (+4.22%) | 1,869,000 |
29 Mar 2004 | HKD | 2.4 | 2.475 | 2.3748 | 2.3748 | 3.958 | -0.025 (-1.05%) | 1,656,000 |
26 Mar 2004 | HKD | 2.4 | 2.4252 | 2.3748 | 2.4 | 4 | 0.0 (0.0%) | 6,621,000 |
25 Mar 2004 | HKD | 2.3748 | 2.4 | 2.2998 | 2.4 | 4 | +0.025 (+1.06%) | 798,000 |
24 Mar 2004 | HKD | 2.25 | 2.3748 | 2.25 | 2.3748 | 3.958 | +0.125 (+5.55%) | 1,044,000 |
23 Mar 2004 | HKD | 2.2998 | 2.2998 | 2.25 | 2.25 | 3.75 | -0.025 (-1.11%) | 354,000 |
22 Mar 2004 | HKD | 2.2998 | 2.325 | 2.25 | 2.2752 | 3.792 | -0.025 (-1.07%) | 522,000 |