Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 684,000 |
30 Jul 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.03 (+5.36%) | 200,000 |
29 Jul 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 512,000 |
28 Jul 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 68,000 |
27 Jul 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 643,000 |
26 Jul 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 1,056,000 |
23 Jul 2004 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,000,000 |
22 Jul 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,300,000 |
21 Jul 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,180,000 |
20 Jul 2004 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 48,000 |
19 Jul 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
16 Jul 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
15 Jul 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
14 Jul 2004 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 204,000 |
13 Jul 2004 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 528,000 |
12 Jul 2004 | HKD | 0.62 | 0.62 | 0.53 | 0.56 | 0.56 | -0.09 (-13.85%) | 2,432,000 |
9 Jul 2004 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 72,000 |
8 Jul 2004 | HKD | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | +0.01 (+1.49%) | 232,000 |
7 Jul 2004 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 676,000 |
6 Jul 2004 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 376,000 |
5 Jul 2004 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 580,000 |
2 Jul 2004 | HKD | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 160,000 |
1 Jul 2004 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Jun 2004 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.03 (+4.92%) | 224,000 |
29 Jun 2004 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
28 Jun 2004 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 28,000 |
25 Jun 2004 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.02 (+3.28%) | 40,000 |
24 Jun 2004 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 124,000 |
23 Jun 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 20,000 |
22 Jun 2004 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |