Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 17.75 | 0.0 (0.0%) | 0 |
21 Jun 2004 | HKD | 0.37 | 0.375 | 0.35 | 0.355 | 17.75 | -0.015 (-4.05%) | 105,696 |
18 Jun 2004 | HKD | 0.35 | 0.375 | 0.35 | 0.37 | 18.5 | -0.005 (-1.33%) | 104,560 |
17 Jun 2004 | HKD | 0.35 | 0.38 | 0.35 | 0.375 | 18.75 | +0.025 (+7.14%) | 51,240 |
16 Jun 2004 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 17.5 | +0.02 (+6.06%) | 1,008 |
15 Jun 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 16.5 | 0.0 (0.0%) | 4,008 |
14 Jun 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 16.5 | +0.005 (+1.54%) | 8,000 |
11 Jun 2004 | HKD | 0.315 | 0.33 | 0.31 | 0.325 | 16.25 | +0.03 (+10.17%) | 67,808 |
10 Jun 2004 | HKD | 0.335 | 0.345 | 0.295 | 0.295 | 14.75 | -0.05 (-14.49%) | 70,600 |
9 Jun 2004 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 17.25 | +0.01 (+2.99%) | 77,140 |
8 Jun 2004 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 16.75 | -0.01 (-2.90%) | 35,880 |
7 Jun 2004 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 17.25 | +0.005 (+1.47%) | 25,696 |
4 Jun 2004 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 17 | -0.01 (-2.86%) | 15,499 |
3 Jun 2004 | HKD | 0.3 | 0.355 | 0.3 | 0.35 | 17.5 | +0.05 (+16.67%) | 63,213 |
2 Jun 2004 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 15 | +0.01 (+3.45%) | 31,636 |
1 Jun 2004 | HKD | 0.285 | 0.29 | 0.275 | 0.29 | 14.5 | 0.0 (0.0%) | 212,768 |
31 May 2004 | HKD | 0.27 | 0.295 | 0.265 | 0.29 | 14.5 | +1 (+7.41%) | 35,900 |
31 May 2004 |
|
|||||||
28 May 2004 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 13.5 | 0.0 (0.0%) | 0 |
27 May 2004 | HKD | 2.55 | 2.7 | 2.45 | 2.7 | 13.5 | +0.275 (+11.34%) | 15,944 |
26 May 2004 | HKD | 2.425 | 2.425 | 2.425 | 2.425 | 12.125 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 2.45 | 2.45 | 2.4 | 2.425 | 12.125 | -0.025 (-1.02%) | 6,460 |
24 May 2004 | HKD | 2.3 | 2.5 | 2.3 | 2.45 | 12.25 | +0.275 (+12.64%) | 18,876 |
21 May 2004 | HKD | 2.15 | 2.2 | 2.15 | 2.175 | 10.875 | +0.025 (+1.16%) | 21,040 |
20 May 2004 | HKD | 2.025 | 2.15 | 2.025 | 2.15 | 10.75 | +0.15 (+7.50%) | 48,792 |
19 May 2004 | HKD | 1.98 | 2 | 1.98 | 2 | 10 | +0.05 (+2.56%) | 203,200 |
18 May 2004 | HKD | 1.95 | 1.98 | 1.95 | 1.95 | 9.75 | +0.04 (+2.09%) | 4,384 |
17 May 2004 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 9.55 | -0.01 (-0.52%) | 32,664 |
14 May 2004 | HKD | 1.95 | 2.05 | 1.9 | 1.92 | 9.6 | -0.105 (-5.19%) | 61,920 |
13 May 2004 | HKD | 1.44 | 2.05 | 1.44 | 2.025 | 10.125 | +0.805 (+65.98%) | 63,508 |
12 May 2004 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 6.1 | 0.0 (0.0%) | 0 |