Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.2829 | 0.0 (0.0%) | 0 |
17 Mar 2004 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 0.2829 | +0.03 (+11.54%) | 352,000 |
16 Mar 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.2536 | -0.02 (-7.14%) | 50,000 |
15 Mar 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.2731 | +0.015 (+5.66%) | 96,000 |
12 Mar 2004 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.2585 | -0.035 (-11.67%) | 140,000 |
11 Mar 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2926 | 0.0 (0.0%) | 224,000 |
10 Mar 2004 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 0.2926 | +0.005 (+1.69%) | 888,000 |
9 Mar 2004 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.2878 | +0.015 (+5.36%) | 1,390,000 |
8 Mar 2004 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.2731 | +0.01 (+3.70%) | 808,000 |
5 Mar 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.2634 | +0.029 (+12.03%) | 110,000 |
4 Mar 2004 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.2351 | -0.001 (-0.41%) | 20,000 |
3 Mar 2004 | HKD | 0.265 | 0.265 | 0.242 | 0.242 | 0.2361 | -0.013 (-5.10%) | 360,000 |
2 Mar 2004 | HKD | 0.28 | 0.28 | 0.25 | 0.255 | 0.2487 | -0.025 (-8.93%) | 1,186,000 |
1 Mar 2004 | HKD | 0.21 | 0.28 | 0.21 | 0.28 | 0.2731 | +0.08 (+40%) | 1,188,000 |
27 Feb 2004 | HKD | 0.193 | 0.2 | 0.193 | 0.2 | 0.1951 | -0.001 (-0.50%) | 8,000 |
26 Feb 2004 | HKD | 0.2 | 0.201 | 0.2 | 0.201 | 0.1961 | 0.0 (0.0%) | 110,000 |
25 Feb 2004 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.1961 | -0.014 (-6.51%) | 60,000 |
24 Feb 2004 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.2097 | 0.0 (0.0%) | 0 |
23 Feb 2004 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.2097 | -0.003 (-1.38%) | 100,000 |
20 Feb 2004 | HKD | 0.21 | 0.218 | 0.21 | 0.218 | 0.2126 | +0.012 (+5.83%) | 250,000 |
19 Feb 2004 | HKD | 0.206 | 0.21 | 0.206 | 0.206 | 0.2009 | -0.004 (-1.90%) | 230,000 |
18 Feb 2004 | HKD | 0.206 | 0.21 | 0.206 | 0.21 | 0.2048 | +0.006 (+2.94%) | 408,000 |
17 Feb 2004 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.199 | 0.0 (0.0%) | 0 |
16 Feb 2004 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.199 | +0.014 (+7.37%) | 20,000 |
13 Feb 2004 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1853 | 0.0 (0.0%) | 110,000 |
12 Feb 2004 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.1853 | -0.008 (-4.04%) | 10,000 |
11 Feb 2004 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 0.1931 | -0.002 (-1%) | 40,000 |
10 Feb 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.1951 | 0.0 (0.0%) | 0 |
9 Feb 2004 | HKD | 0.2 | 0.2 | 0.195 | 0.2 | 0.1951 | +0.008 (+4.17%) | 66,000 |
6 Feb 2004 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.1873 | +0.012 (+6.67%) | 1,000 |