Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.345 | -0.02 (-2.82%) | 390,000 |
16 Jun 2004 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 320,000 |
15 Jun 2004 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.355 | -0.02 (-2.74%) | 150,000 |
14 Jun 2004 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.365 | 0.0 (0.0%) | 580,000 |
11 Jun 2004 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.365 | 0.0 (0.0%) | 2,040,000 |
10 Jun 2004 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.365 | -0.02 (-2.67%) | 200,000 |
9 Jun 2004 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.375 | 0.0 (0.0%) | 260,000 |
8 Jun 2004 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.375 | -0.03 (-3.85%) | 140,000 |
7 Jun 2004 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.39 | +0.02 (+2.63%) | 680,000 |
4 Jun 2004 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.38 | 0.0 (0.0%) | 0 |
3 Jun 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.38 | -0.05 (-6.17%) | 980,000 |
2 Jun 2004 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 0.405 | +0.05 (+6.58%) | 1,860,000 |
1 Jun 2004 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.38 | -0.01 (-1.30%) | 590,000 |
31 May 2004 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.385 | 0.0 (0.0%) | 1,470,000 |
28 May 2004 | HKD | 0.73 | 0.79 | 0.73 | 0.77 | 0.385 | +0.04 (+5.48%) | 3,250,000 |
27 May 2004 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.365 | +0.02 (+2.82%) | 1,250,000 |
26 May 2004 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.355 | -0.01 (-1.39%) | 460,000 |
24 May 2004 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.36 | +0.03 (+4.35%) | 1,980,000 |
21 May 2004 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.345 | +0.01 (+1.47%) | 2,080,000 |
20 May 2004 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.34 | +0.01 (+1.49%) | 2,620,000 |
19 May 2004 | HKD | 0.65 | 0.67 | 0.63 | 0.67 | 0.335 | +0.05 (+8.06%) | 5,540,000 |
18 May 2004 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 0.31 | +0.01 (+1.64%) | 3,360,000 |
17 May 2004 | HKD | 0.65 | 0.65 | 0.61 | 0.61 | 0.305 | -0.05 (-7.58%) | 2,160,000 |
14 May 2004 | HKD | 0.69 | 0.69 | 0.65 | 0.66 | 0.33 | -0.03 (-4.35%) | 5,660,000 |
13 May 2004 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.345 | -0.02 (-2.82%) | 4,290,000 |
12 May 2004 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 1,800,000 |
11 May 2004 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.355 | 0.0 (0.0%) | 0 |
10 May 2004 | HKD | 0.75 | 0.75 | 0.69 | 0.71 | 0.355 | -0.05 (-6.58%) | 5,820,000 |
7 May 2004 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.38 | -0.04 (-5%) | 2,110,000 |