Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | HKD | 0.26 | 0.265 | 0.25 | 0.265 | 5.3 | -0.01 (-3.64%) | 2,560,000 |
16 Jun 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 5.5 | -0.005 (-1.79%) | 80,000 |
15 Jun 2004 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 5.6 | +0.01 (+3.70%) | 2,010,000 |
14 Jun 2004 | HKD | 0.3 | 0.3 | 0.26 | 0.27 | 5.4 | -0.03 (-10.00%) | 2,970,000 |
11 Jun 2004 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 6 | 0.0 (0.0%) | 1,850,000 |
10 Jun 2004 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 6 | -0.01 (-3.23%) | 2,920,000 |
9 Jun 2004 | HKD | 0.3 | 0.315 | 0.295 | 0.31 | 6.2 | +0.015 (+5.08%) | 10,870,000 |
8 Jun 2004 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 5.9 | +0.015 (+5.36%) | 14,180,000 |
7 Jun 2004 | HKD | 0.28 | 0.295 | 0.275 | 0.28 | 5.6 | -0.01 (-3.45%) | 2,560,000 |
4 Jun 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 5.8 | 0.0 (0.0%) | 0 |
3 Jun 2004 | HKD | 0.28 | 0.295 | 0.27 | 0.29 | 5.8 | 0.0 (0.0%) | 6,770,000 |
2 Jun 2004 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 5.8 | +0.02 (+7.41%) | 5,980,000 |
1 Jun 2004 | HKD | 0.265 | 0.295 | 0.265 | 0.27 | 5.4 | -0.03 (-10.00%) | 12,490,000 |
31 May 2004 | HKD | 0.248 | 0.3 | 0.242 | 0.3 | 6 | +0.052 (+20.97%) | 8,570,000 |
28 May 2004 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 4.96 | 0.0 (0.0%) | 0 |
27 May 2004 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 4.96 | 0.0 (0.0%) | 0 |
26 May 2004 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 4.96 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 4.96 | 0.0 (0.0%) | 0 |
24 May 2004 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 4.96 | 0.0 (0.0%) | 0 |
21 May 2004 | HKD | 0.255 | 0.255 | 0.246 | 0.248 | 4.96 | +0.003 (+1.22%) | 1,010,000 |
20 May 2004 | HKD | 0.246 | 0.246 | 0.245 | 0.245 | 4.9 | -0.01 (-3.92%) | 700,000 |
19 May 2004 | HKD | 0.25 | 0.255 | 0.246 | 0.255 | 5.1 | +0.005 (+2%) | 1,950,000 |
18 May 2004 | HKD | 0.24 | 0.25 | 0.24 | 0.25 | 5 | +0.009 (+3.73%) | 1,690,000 |
17 May 2004 | HKD | 0.236 | 0.25 | 0.236 | 0.241 | 4.82 | +0.005 (+2.12%) | 3,860,000 |
14 May 2004 | HKD | 0.241 | 0.242 | 0.236 | 0.236 | 4.72 | -0.008 (-3.28%) | 1,440,000 |
13 May 2004 | HKD | 0.248 | 0.248 | 0.243 | 0.244 | 4.88 | 0.0 (0.0%) | 980,000 |
12 May 2004 | HKD | 0.244 | 0.25 | 0.244 | 0.244 | 4.88 | -0.005 (-2.01%) | 1,940,000 |
11 May 2004 | HKD | 0.238 | 0.25 | 0.238 | 0.249 | 4.98 | +0.004 (+1.63%) | 7,470,000 |
10 May 2004 | HKD | 0.24 | 0.245 | 0.237 | 0.245 | 4.9 | +0.004 (+1.66%) | 6,310,000 |
7 May 2004 | HKD | 0.235 | 0.243 | 0.235 | 0.241 | 4.82 | +0.001 (+0.42%) | 3,660,000 |