Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | HKD | 0.0398 | 0.0413 | 0.0392 | 0.0403 | 0.403 | -0.002 (-4.73%) | 76,000 |
4 May 2004 | HKD | 0.0449 | 0.0449 | 0.0392 | 0.0423 | 0.423 | 0.0 (0.0%) | 23,000 |
3 May 2004 | HKD | 0.0377 | 0.0423 | 0.0377 | 0.0423 | 0.423 | -0.001 (-1.40%) | 30,000 |
30 Apr 2004 | HKD | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.429 | 0.0 (0.0%) | 0 |
29 Apr 2004 | HKD | 0.0392 | 0.0429 | 0.0392 | 0.0429 | 0.429 | +0.001 (+1.42%) | 26,200 |
28 Apr 2004 | HKD | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.423 | +0.001 (+2.42%) | 6,000 |
27 Apr 2004 | HKD | 0.0392 | 0.0413 | 0.0392 | 0.0413 | 0.413 | 0.0 (0.0%) | 13,000 |
26 Apr 2004 | HKD | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.413 | -0.003 (-6.98%) | 46,000 |
23 Apr 2004 | HKD | 0.0444 | 0.0449 | 0.0444 | 0.0444 | 0.444 | +0.005 (+13.27%) | 70,000 |
22 Apr 2004 | HKD | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.392 | 0.0 (0.0%) | 1,200 |
21 Apr 2004 | HKD | 0.0413 | 0.0413 | 0.0392 | 0.0392 | 0.392 | -0.003 (-7.33%) | 598,400 |
20 Apr 2004 | HKD | 0.047 | 0.0475 | 0.0423 | 0.0423 | 0.423 | -0.003 (-6.83%) | 443,000 |
19 Apr 2004 | HKD | 0.0465 | 0.0465 | 0.0454 | 0.0454 | 0.454 | -0.001 (-2.37%) | 96,600 |
16 Apr 2004 | HKD | 0.0454 | 0.0465 | 0.0454 | 0.0465 | 0.465 | -0.002 (-3.13%) | 24,000 |
15 Apr 2004 | HKD | 0.0465 | 0.048 | 0.0459 | 0.048 | 0.48 | +0.001 (+2.13%) | 91,000 |
14 Apr 2004 | HKD | 0.0485 | 0.0485 | 0.047 | 0.047 | 0.47 | -0.002 (-3.09%) | 189,800 |
13 Apr 2004 | HKD | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.485 | -0.001 (-2.22%) | 10,000 |
12 Apr 2004 | HKD | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.496 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.496 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.0501 | 0.0506 | 0.049 | 0.0496 | 0.496 | +0.001 (+1.22%) | 108,200 |
7 Apr 2004 | HKD | 0.049 | 0.0501 | 0.049 | 0.049 | 0.49 | 0.0 (0.0%) | 128,800 |
6 Apr 2004 | HKD | 0.048 | 0.0501 | 0.048 | 0.049 | 0.49 | +0.001 (+2.08%) | 37,200 |
5 Apr 2004 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.48 | +0.001 (+1.05%) | 58,000 |
1 Apr 2004 | HKD | 0.049 | 0.049 | 0.0475 | 0.0475 | 0.475 | -0.002 (-4.23%) | 71,000 |
31 Mar 2004 | HKD | 0.0506 | 0.0506 | 0.0496 | 0.0496 | 0.496 | -0.001 (-1.98%) | 138,000 |
30 Mar 2004 | HKD | 0.0532 | 0.0532 | 0.0496 | 0.0506 | 0.506 | 0.0 (0.0%) | 548,000 |
29 Mar 2004 | HKD | 0.048 | 0.0537 | 0.048 | 0.0506 | 0.506 | +0.004 (+7.66%) | 1,102,000 |
26 Mar 2004 | HKD | 0.0459 | 0.047 | 0.0444 | 0.047 | 0.47 | +0.001 (+2.40%) | 404,000 |
25 Mar 2004 | HKD | 0.0459 | 0.0459 | 0.0449 | 0.0459 | 0.459 | -0.002 (-3.37%) | 318,000 |