Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | HKD | 0.53 | 0.53 | 0.48 | 0.485 | 3.0863 | -0.025 (-4.90%) | 788,000 |
18 Jun 2004 | HKD | 0.5 | 0.51 | 0.42 | 0.51 | 3.2454 | +0.015 (+3.03%) | 3,798,000 |
17 Jun 2004 | HKD | 0.53 | 0.53 | 0.49 | 0.495 | 3.15 | -0.045 (-8.33%) | 2,452,000 |
16 Jun 2004 | HKD | 0.57 | 0.57 | 0.53 | 0.54 | 3.4363 | -0.03 (-5.26%) | 2,648,000 |
15 Jun 2004 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 3.6272 | 0.0 (0.0%) | 2,436,000 |
14 Jun 2004 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 3.6272 | -0.06 (-9.52%) | 2,140,000 |
11 Jun 2004 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 4.0091 | +0.01 (+1.61%) | 2,880,000 |
10 Jun 2004 | HKD | 0.62 | 0.64 | 0.62 | 0.62 | 3.9454 | -0.01 (-1.59%) | 3,492,000 |
9 Jun 2004 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 4.0091 | 0.0 (0.0%) | 1,814,000 |
8 Jun 2004 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 4.0091 | -0.01 (-1.56%) | 2,628,000 |
7 Jun 2004 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 4.0727 | 0.0 (0.0%) | 4,104,000 |
4 Jun 2004 | HKD | 0.65 | 0.66 | 0.6 | 0.64 | 4.0727 | -0.04 (-5.88%) | 52,378,000 |
3 Jun 2004 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 4.3272 | 0.0 (0.0%) | 0 |
2 Jun 2004 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 4.3272 | 0.0 (0.0%) | 0 |
1 Jun 2004 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 4.3272 | -0.03 (-4.23%) | 1,790,000 |
31 May 2004 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 4.5181 | -0.02 (-2.74%) | 2,350,000 |
28 May 2004 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 4.6454 | 0.0 (0.0%) | 1,738,000 |
27 May 2004 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 4.6454 | +0.01 (+1.39%) | 12,304,000 |
26 May 2004 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 4.5818 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.74 | 0.77 | 0.72 | 0.72 | 4.5818 | -0.01 (-1.37%) | 2,340,000 |
24 May 2004 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 4.6454 | +0.04 (+5.80%) | 2,116,000 |
21 May 2004 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 4.3909 | +0.03 (+4.55%) | 1,912,000 |
20 May 2004 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 4.2 | -0.01 (-1.49%) | 1,422,000 |
19 May 2004 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 4.2636 | +0.02 (+3.08%) | 788,000 |
18 May 2004 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 4.1363 | 0.0 (0.0%) | 1,024,000 |
17 May 2004 | HKD | 0.68 | 0.7 | 0.63 | 0.65 | 4.1363 | -0.04 (-5.80%) | 1,718,000 |
14 May 2004 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 4.3909 | -0.03 (-4.17%) | 616,000 |
13 May 2004 | HKD | 0.69 | 0.72 | 0.69 | 0.72 | 4.5818 | +0.02 (+2.86%) | 2,148,000 |
12 May 2004 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 4.4545 | 0.0 (0.0%) | 780,000 |
11 May 2004 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 4.4545 | +0.01 (+1.45%) | 912,000 |