Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | HKD | 0.136 | 0.137 | 0.133 | 0.135 | 1.1812 | 0.0 (0.0%) | 603,429 |
26 May 2004 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 1.1812 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.133 | 0.135 | 0.132 | 0.135 | 1.1812 | +0.001 (+0.67%) | 2,098,286 |
24 May 2004 | HKD | 0.136 | 0.137 | 0.1341 | 0.1341 | 1.1734 | -0.002 (-1.40%) | 3,035,429 |
21 May 2004 | HKD | 0.136 | 0.137 | 0.1341 | 0.136 | 1.19 | 0.0 (0.0%) | 3,098,411 |
20 May 2004 | HKD | 0.137 | 0.137 | 0.133 | 0.136 | 1.19 | -0.001 (-0.73%) | 2,385,143 |
19 May 2004 | HKD | 0.129 | 0.1381 | 0.129 | 0.137 | 1.1987 | +0.009 (+7.03%) | 5,989,714 |
18 May 2004 | HKD | 0.133 | 0.133 | 0.1181 | 0.128 | 1.12 | -0.005 (-3.76%) | 3,709,714 |
17 May 2004 | HKD | 0.1381 | 0.139 | 0.128 | 0.133 | 1.1638 | -0.005 (-3.69%) | 4,081,143 |
14 May 2004 | HKD | 0.1381 | 0.14 | 0.133 | 0.1381 | 1.2084 | -0.002 (-1.36%) | 3,169,143 |
13 May 2004 | HKD | 0.141 | 0.141 | 0.1381 | 0.14 | 1.225 | 0.0 (0.0%) | 630,857 |
12 May 2004 | HKD | 0.141 | 0.143 | 0.139 | 0.14 | 1.225 | -0.001 (-0.71%) | 2,348,571 |
11 May 2004 | HKD | 0.1421 | 0.143 | 0.14 | 0.141 | 1.2337 | -0.001 (-0.77%) | 1,736,000 |
10 May 2004 | HKD | 0.144 | 0.144 | 0.137 | 0.1421 | 1.2434 | -0.002 (-1.32%) | 2,620,571 |
7 May 2004 | HKD | 0.141 | 0.144 | 0.139 | 0.144 | 1.26 | +0.001 (+0.70%) | 2,216,000 |
6 May 2004 | HKD | 0.137 | 0.144 | 0.137 | 0.143 | 1.2512 | +0.005 (+3.55%) | 4,163,429 |
5 May 2004 | HKD | 0.14 | 0.14 | 0.136 | 0.1381 | 1.2084 | 0.0 (0.0%) | 1,453,714 |
4 May 2004 | HKD | 0.139 | 0.14 | 0.137 | 0.1381 | 1.2084 | 0.0 (0.0%) | 2,026,286 |
3 May 2004 | HKD | 0.1381 | 0.1421 | 0.137 | 0.1381 | 1.2084 | 0.0 (0.0%) | 5,809,143 |
30 Apr 2004 | HKD | 0.137 | 0.139 | 0.128 | 0.1381 | 1.2084 | +0.001 (+0.80%) | 3,843,429 |
29 Apr 2004 | HKD | 0.139 | 0.139 | 0.1341 | 0.137 | 1.1987 | -0.002 (-1.44%) | 7,954,286 |
28 Apr 2004 | HKD | 0.14 | 0.14 | 0.1381 | 0.139 | 1.2163 | -0.001 (-0.71%) | 2,026,286 |
27 Apr 2004 | HKD | 0.14 | 0.14 | 0.1381 | 0.14 | 1.225 | -0.001 (-0.71%) | 2,345,143 |
26 Apr 2004 | HKD | 0.139 | 0.1421 | 0.137 | 0.141 | 1.2337 | +0.001 (+0.71%) | 3,448,000 |
23 Apr 2004 | HKD | 0.141 | 0.1421 | 0.136 | 0.14 | 1.225 | 0.0 (0.0%) | 3,944,000 |
22 Apr 2004 | HKD | 0.141 | 0.141 | 0.1341 | 0.14 | 1.225 | -0.002 (-1.48%) | 3,130,971 |
21 Apr 2004 | HKD | 0.14 | 0.1421 | 0.139 | 0.1421 | 1.2434 | 0.0 (0.0%) | 3,075,429 |
20 Apr 2004 | HKD | 0.143 | 0.143 | 0.1381 | 0.1421 | 1.2434 | -0.002 (-1.32%) | 3,966,857 |
19 Apr 2004 | HKD | 0.145 | 0.145 | 0.141 | 0.144 | 1.26 | +0.001 (+0.70%) | 2,296,000 |
16 Apr 2004 | HKD | 0.144 | 0.144 | 0.1421 | 0.143 | 1.2512 | -0.001 (-0.69%) | 1,330,286 |