Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | HKD | 0.29 | 0.31 | 0.29 | 0.305 | 0.305 | +0.015 (+5.17%) | 2,650,000 |
15 Jan 2004 | HKD | 0.255 | 0.29 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 2,868,000 |
14 Jan 2004 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,610,000 |
13 Jan 2004 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 650,000 |
12 Jan 2004 | HKD | 0.24 | 0.27 | 0.235 | 0.27 | 0.27 | +0.01 (+3.85%) | 780,000 |
9 Jan 2004 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.016 (+6.56%) | 556,000 |
8 Jan 2004 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | -0.011 (-4.31%) | 570,000 |
7 Jan 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
6 Jan 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
5 Jan 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 50,000 |
2 Jan 2004 | HKD | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 80,000 |
1 Jan 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.015 (+5.88%) | 306,000 |
30 Dec 2003 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 676,000 |
29 Dec 2003 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 160,000 |
26 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
23 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
22 Dec 2003 | HKD | 0.248 | 0.28 | 0.248 | 0.27 | 0.27 | +0.02 (+8%) | 484,000 |
19 Dec 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
18 Dec 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 32,000 |
17 Dec 2003 | HKD | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | -0.015 (-5.56%) | 24,000 |
16 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 210,000 |
12 Dec 2003 | HKD | 0.26 | 0.285 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 10,000 |
11 Dec 2003 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
10 Dec 2003 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 902,000 |
9 Dec 2003 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 50,427 |
8 Dec 2003 | HKD | 0.255 | 0.27 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,344 |