Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | HKD | 0.18 | 0.214 | 0.18 | 0.185 | 2.6089 | +0.015 (+8.82%) | 53 |
15 Sep 2004 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 2.3974 | 0.0 (0.0%) | 0 |
14 Sep 2004 | HKD | 0.18 | 0.18 | 0.17 | 0.17 | 2.3974 | -0.01 (-5.56%) | 4,627 |
13 Sep 2004 | HKD | 0.175 | 0.18 | 0.175 | 0.18 | 2.5384 | +0.005 (+2.86%) | 12,197 |
10 Sep 2004 | HKD | 0.17 | 0.175 | 0.17 | 0.175 | 2.4679 | 0.0 (0.0%) | 30,290 |
9 Sep 2004 | HKD | 0.185 | 0.185 | 0.171 | 0.175 | 2.4679 | -0.01 (-5.41%) | 57,847 |
8 Sep 2004 | HKD | 0.182 | 0.185 | 0.18 | 0.185 | 2.6089 | -0.005 (-2.63%) | 38,888 |
7 Sep 2004 | HKD | 0.195 | 0.195 | 0.183 | 0.19 | 2.6794 | 0.0 (0.0%) | 18,465 |
6 Sep 2004 | HKD | 0.19 | 0.19 | 0.182 | 0.19 | 2.6794 | 0.0 (0.0%) | 41,416 |
3 Sep 2004 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 2.6794 | 0.0 (0.0%) | 7,091 |
2 Sep 2004 | HKD | 0.19 | 0.194 | 0.19 | 0.19 | 2.6794 | 0.0 (0.0%) | 208,762 |
1 Sep 2004 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 2.6794 | -0.004 (-2.06%) | 14,182 |
31 Aug 2004 | HKD | 0.194 | 0.209 | 0.194 | 0.194 | 2.7358 | -0.006 (-3.00%) | 95 |
30 Aug 2004 | HKD | 0.2 | 0.209 | 0.2 | 0.2 | 2.8204 | +0.001 (+0.50%) | 323,641 |
27 Aug 2004 | HKD | 0.2 | 0.2 | 0.199 | 0.199 | 2.8063 | 0.0 (0.0%) | 402,295 |
26 Aug 2004 | HKD | 0.199 | 0.228 | 0.199 | 0.199 | 2.8063 | 0.0 (0.0%) | 154,018 |
25 Aug 2004 | HKD | 0.199 | 0.199 | 0.16 | 0.199 | 2.8063 | -0.011 (-5.24%) | 12,286 |
24 Aug 2004 | HKD | 0.21 | 0.21 | 0.2 | 0.21 | 2.9615 | 0.0 (0.0%) | 21,078 |
23 Aug 2004 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 2.9615 | -0.02 (-8.70%) | 85,270 |
20 Aug 2004 | HKD | 0.23 | 0.23 | 0.2 | 0.23 | 3.2435 | +0.015 (+6.98%) | 50,310 |
19 Aug 2004 | HKD | 0.21 | 0.215 | 0.21 | 0.215 | 3.032 | +0.005 (+2.38%) | 66,940 |
18 Aug 2004 | HKD | 0.215 | 0.215 | 0.2 | 0.21 | 2.9615 | -0.015 (-6.67%) | 12,055 |
17 Aug 2004 | HKD | 0.235 | 0.235 | 0.215 | 0.225 | 3.173 | -0.023 (-9.27%) | 114,982 |
16 Aug 2004 | HKD | 0.249 | 0.249 | 0.248 | 0.248 | 3.4973 | -0.001 (-0.40%) | 42,547 |
13 Aug 2004 | HKD | 0.248 | 0.25 | 0.245 | 0.249 | 3.5114 | 0.0 (0.0%) | 97,290 |
12 Aug 2004 | HKD | 0.255 | 0.255 | 0.22 | 0.249 | 3.5114 | -0.021 (-7.78%) | 71,195 |
11 Aug 2004 | HKD | 0.265 | 0.285 | 0.26 | 0.27 | 3.8076 | 0.0 (0.0%) | 114,876 |
10 Aug 2004 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 3.8076 | -0.015 (-5.26%) | 65,238 |
9 Aug 2004 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 4.0191 | +0.005 (+1.79%) | 107,894 |
6 Aug 2004 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 3.9486 | -0.01 (-3.45%) | 89,642 |