Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 1.3 | -0.007 (-10.34%) | 20,800 |
4 Feb 2004 | HKD | 0.0675 | 0.0725 | 0.065 | 0.0725 | 1.45 | +0.007 (+11.54%) | 38,400 |
3 Feb 2004 | HKD | 0.065 | 0.065 | 0.0638 | 0.065 | 1.3 | -0.003 (-3.70%) | 28,800 |
2 Feb 2004 | HKD | 0.0675 | 0.0725 | 0.0663 | 0.0675 | 1.35 | -0.007 (-10.00%) | 85,600 |
30 Jan 2004 | HKD | 0.07 | 0.0788 | 0.0625 | 0.075 | 1.5 | +0.007 (+11.11%) | 226,400 |
29 Jan 2004 | HKD | 0.0675 | 0.075 | 0.0675 | 0.0675 | 1.35 | +0.006 (+10.11%) | 32,800 |
28 Jan 2004 | HKD | 0.0663 | 0.0675 | 0.0613 | 0.0613 | 1.226 | -0.003 (-3.92%) | 43,200 |
27 Jan 2004 | HKD | 0.0588 | 0.0638 | 0.0588 | 0.0638 | 1.276 | +0.004 (+5.80%) | 102,400 |
26 Jan 2004 | HKD | 0.062 | 0.0625 | 0.0588 | 0.0603 | 1.206 | -0.004 (-5.49%) | 112,800 |
23 Jan 2004 | HKD | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 1.276 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 1.276 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.065 | 0.065 | 0.0638 | 0.0638 | 1.276 | -0.001 (-1.85%) | 24,000 |
20 Jan 2004 | HKD | 0.06 | 0.065 | 0.06 | 0.065 | 1.3 | +0.003 (+4%) | 117,600 |
19 Jan 2004 | HKD | 0.058 | 0.0638 | 0.0563 | 0.0625 | 1.25 | +0.003 (+4.17%) | 168,800 |
16 Jan 2004 | HKD | 0.0595 | 0.0625 | 0.056 | 0.06 | 1.2 | -0.001 (-2.12%) | 285,600 |
15 Jan 2004 | HKD | 0.0513 | 0.0618 | 0.0513 | 0.0613 | 1.226 | +0.006 (+11.45%) | 152,800 |
14 Jan 2004 | HKD | 0.0563 | 0.0563 | 0.055 | 0.055 | 1.1 | +0.004 (+8.91%) | 49,600 |
13 Jan 2004 | HKD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1.01 | -0.004 (-7.34%) | 21,600 |
12 Jan 2004 | HKD | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 1.09 | +0.002 (+3.81%) | 32,000 |
9 Jan 2004 | HKD | 0.05 | 0.0525 | 0.05 | 0.0525 | 1.05 | +0.003 (+5%) | 67,200 |
8 Jan 2004 | HKD | 0.0478 | 0.05 | 0.047 | 0.05 | 1 | -0.001 (-0.99%) | 128,800 |
7 Jan 2004 | HKD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1.01 | 0.0 (0.0%) | 0 |
6 Jan 2004 | HKD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1.01 | 0.0 (0.0%) | 0 |
5 Jan 2004 | HKD | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 1.01 | 0.0 (0.0%) | 0 |
2 Jan 2004 | HKD | 0.0488 | 0.0505 | 0.0488 | 0.0505 | 1.01 | +0.002 (+3.48%) | 152,000 |
1 Jan 2004 | HKD | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.976 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.976 | 0.0 (0.0%) | 0 |
30 Dec 2003 | HKD | 0.0488 | 0.0505 | 0.0455 | 0.0488 | 0.976 | 0.0 (0.0%) | 20,000 |
29 Dec 2003 | HKD | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.976 | 0.0 (0.0%) | 0 |
26 Dec 2003 | HKD | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.976 | 0.0 (0.0%) | 0 |