Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | HKD | 0.233 | 0.244 | 0.233 | 0.24 | 4.8 | +0.01 (+4.35%) | 6,210,000 |
5 May 2004 | HKD | 0.231 | 0.235 | 0.228 | 0.23 | 4.6 | 0.0 (0.0%) | 3,120,000 |
4 May 2004 | HKD | 0.21 | 0.245 | 0.21 | 0.23 | 4.6 | +0.015 (+6.98%) | 8,870,000 |
3 May 2004 | HKD | 0.215 | 0.22 | 0.215 | 0.215 | 4.3 | 0.0 (0.0%) | 380,000 |
30 Apr 2004 | HKD | 0.227 | 0.227 | 0.212 | 0.215 | 4.3 | -0.005 (-2.27%) | 1,550,000 |
29 Apr 2004 | HKD | 0.22 | 0.223 | 0.21 | 0.22 | 4.4 | -0.015 (-6.38%) | 1,430,000 |
28 Apr 2004 | HKD | 0.211 | 0.235 | 0.211 | 0.235 | 4.7 | +0.025 (+11.90%) | 5,590,000 |
27 Apr 2004 | HKD | 0.223 | 0.223 | 0.21 | 0.21 | 4.2 | -0.017 (-7.49%) | 250,000 |
26 Apr 2004 | HKD | 0.208 | 0.227 | 0.208 | 0.227 | 4.54 | -0.01 (-4.22%) | 460,000 |
23 Apr 2004 | HKD | 0.24 | 0.24 | 0.237 | 0.237 | 4.74 | +0.009 (+3.95%) | 220,000 |
22 Apr 2004 | HKD | 0.214 | 0.228 | 0.212 | 0.228 | 4.56 | +0.008 (+3.64%) | 1,260,000 |
21 Apr 2004 | HKD | 0.215 | 0.223 | 0.215 | 0.22 | 4.4 | +0.005 (+2.33%) | 1,630,000 |
20 Apr 2004 | HKD | 0.215 | 0.215 | 0.214 | 0.215 | 4.3 | -0.035 (-14.00%) | 270,000 |
19 Apr 2004 | HKD | 0.21 | 0.25 | 0.21 | 0.25 | 5 | +0.035 (+16.28%) | 3,400,000 |
16 Apr 2004 | HKD | 0.215 | 0.217 | 0.215 | 0.215 | 4.3 | +0.014 (+6.97%) | 1,590,000 |
15 Apr 2004 | HKD | 0.208 | 0.208 | 0.201 | 0.201 | 4.02 | -0.014 (-6.51%) | 1,100,000 |
14 Apr 2004 | HKD | 0.211 | 0.219 | 0.21 | 0.215 | 4.3 | -0.007 (-3.15%) | 1,120,000 |
13 Apr 2004 | HKD | 0.226 | 0.226 | 0.222 | 0.222 | 4.44 | +0.004 (+1.83%) | 200,000 |
12 Apr 2004 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 4.36 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 4.36 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.22 | 0.22 | 0.218 | 0.218 | 4.36 | -0.004 (-1.80%) | 1,680,000 |
7 Apr 2004 | HKD | 0.225 | 0.226 | 0.222 | 0.222 | 4.44 | -0.006 (-2.63%) | 550,000 |
6 Apr 2004 | HKD | 0.226 | 0.228 | 0.226 | 0.228 | 4.56 | +0.001 (+0.44%) | 300,000 |
5 Apr 2004 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 4.54 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 4.54 | -0.001 (-0.44%) | 10,000 |
1 Apr 2004 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 4.56 | 0.0 (0.0%) | 0 |
31 Mar 2004 | HKD | 0.228 | 0.229 | 0.228 | 0.228 | 4.56 | -0.012 (-5.00%) | 150,000 |
30 Mar 2004 | HKD | 0.228 | 0.24 | 0.228 | 0.24 | 4.8 | +0.012 (+5.26%) | 650,000 |
29 Mar 2004 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 4.56 | -0.012 (-5.00%) | 30,000 |
26 Mar 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | 0.0 (0.0%) | 0 |