Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 4.1831 | 0.0 (0.0%) | 0 |
29 Apr 2004 | HKD | 0.4 | 0.425 | 0.39 | 0.42 | 4.1831 | +0.015 (+3.70%) | 2,818,349 |
28 Apr 2004 | HKD | 0.415 | 0.42 | 0.4 | 0.405 | 4.0337 | -0.01 (-2.41%) | 1,243,212 |
27 Apr 2004 | HKD | 0.405 | 0.425 | 0.4 | 0.415 | 4.1333 | +0.01 (+2.47%) | 2,108,672 |
26 Apr 2004 | HKD | 0.415 | 0.415 | 0.395 | 0.405 | 4.0337 | -0.02 (-4.71%) | 1,409,839 |
23 Apr 2004 | HKD | 0.415 | 0.43 | 0.405 | 0.425 | 4.2329 | +0.02 (+4.94%) | 3,974,080 |
22 Apr 2004 | HKD | 0.415 | 0.42 | 0.4 | 0.405 | 4.0337 | +0.005 (+1.25%) | 1,537,335 |
21 Apr 2004 | HKD | 0.395 | 0.41 | 0.39 | 0.4 | 3.9839 | -0.015 (-3.61%) | 2,539,421 |
20 Apr 2004 | HKD | 0.45 | 0.45 | 0.405 | 0.415 | 4.1333 | -0.025 (-5.68%) | 2,885,809 |
19 Apr 2004 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 4.3823 | +0.01 (+2.33%) | 4,076,226 |
16 Apr 2004 | HKD | 0.415 | 0.45 | 0.41 | 0.43 | 4.2827 | +0.01 (+2.38%) | 6,638,485 |
15 Apr 2004 | HKD | 0.43 | 0.44 | 0.39 | 0.42 | 4.1831 | -0.01 (-2.33%) | 6,757,639 |
14 Apr 2004 | HKD | 0.475 | 0.475 | 0.43 | 0.43 | 4.2827 | -0.04 (-8.51%) | 5,469,968 |
13 Apr 2004 | HKD | 0.465 | 0.5 | 0.465 | 0.47 | 4.6811 | +0.02 (+4.44%) | 18,579,466 |
12 Apr 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.4819 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.4819 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.35 | 0.46 | 0.35 | 0.45 | 4.4819 | +0.095 (+26.76%) | 22,575,384 |
7 Apr 2004 | HKD | 0.395 | 0.395 | 0.345 | 0.355 | 3.5357 | -0.035 (-8.97%) | 9,005,047 |
6 Apr 2004 | HKD | 0.435 | 0.445 | 0.39 | 0.39 | 3.8843 | -0.04 (-9.30%) | 7,765,724 |
5 Apr 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.2827 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.46 | 0.52 | 0.425 | 0.43 | 4.2827 | -0.01 (-2.27%) | 17,485,110 |
1 Apr 2004 | HKD | 0.48 | 0.48 | 0.44 | 0.44 | 4.3823 | -0.04 (-8.33%) | 2,237,330 |
31 Mar 2004 | HKD | 0.53 | 0.53 | 0.475 | 0.48 | 4.7807 | -0.06 (-11.11%) | 3,162,724 |
30 Mar 2004 | HKD | 0.59 | 0.59 | 0.53 | 0.54 | 5.3783 | -0.04 (-6.90%) | 1,393,207 |
29 Mar 2004 | HKD | 0.58 | 0.6 | 0.56 | 0.58 | 5.7767 | +0.01 (+1.75%) | 973,492 |
26 Mar 2004 | HKD | 0.62 | 0.62 | 0.56 | 0.57 | 5.6771 | -0.03 (-5%) | 952,074 |
25 Mar 2004 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 5.9759 | -0.03 (-4.76%) | 1,094,785 |
24 Mar 2004 | HKD | 0.6101 | 0.64 | 0.6 | 0.63 | 6.2747 | +0.03 (+5%) | 1,970,095 |
23 Mar 2004 | HKD | 0.6 | 0.6101 | 0.59 | 0.6 | 5.9759 | 0.0 (0.0%) | 495,927 |
22 Mar 2004 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 5.9759 | -0.01 (-1.66%) | 824,416 |