Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 0.202 | 0.202 | 0.18 | 0.18 | 0.1756 | -0.024 (-11.76%) | 160,000 |
4 Feb 2004 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.199 | 0.0 (0.0%) | 0 |
3 Feb 2004 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.199 | 0.0 (0.0%) | 0 |
2 Feb 2004 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.199 | +0.008 (+4.08%) | 40,000 |
30 Jan 2004 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.1912 | 0.0 (0.0%) | 0 |
29 Jan 2004 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 0.1912 | -0.005 (-2.49%) | 112,000 |
28 Jan 2004 | HKD | 0.205 | 0.205 | 0.2 | 0.201 | 0.1961 | -0.022 (-9.87%) | 254,000 |
27 Jan 2004 | HKD | 0.23 | 0.23 | 0.223 | 0.223 | 0.2175 | -0.016 (-6.69%) | 86,000 |
26 Jan 2004 | HKD | 0.24 | 0.24 | 0.225 | 0.239 | 0.2331 | -0.001 (-0.42%) | 294,000 |
23 Jan 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2341 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.2341 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.23 | 0.246 | 0.226 | 0.24 | 0.2341 | +0.012 (+5.26%) | 1,022,000 |
20 Jan 2004 | HKD | 0.197 | 0.233 | 0.197 | 0.228 | 0.2224 | +0.031 (+15.74%) | 1,292,000 |
19 Jan 2004 | HKD | 0.188 | 0.198 | 0.185 | 0.197 | 0.1922 | +0.041 (+26.28%) | 476,000 |
16 Jan 2004 | HKD | 0.15 | 0.156 | 0.15 | 0.156 | 0.1522 | +0.008 (+5.41%) | 16,000 |
15 Jan 2004 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.1444 | 0.0 (0.0%) | 0 |
14 Jan 2004 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.1444 | 0.0 (0.0%) | 0 |
13 Jan 2004 | HKD | 0.155 | 0.155 | 0.148 | 0.148 | 0.1444 | -0.002 (-1.33%) | 70,000 |
12 Jan 2004 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.1463 | +0.001 (+0.67%) | 250,000 |
9 Jan 2004 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.1453 | 0.0 (0.0%) | 0 |
8 Jan 2004 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.1453 | 0.0 (0.0%) | 0 |
7 Jan 2004 | HKD | 0.149 | 0.149 | 0.149 | 0.149 | 0.1453 | -0.008 (-5.10%) | 110,000 |
6 Jan 2004 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.1531 | 0.0 (0.0%) | 0 |
5 Jan 2004 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.1531 | -0.008 (-4.85%) | 20,000 |
2 Jan 2004 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1609 | 0.0 (0.0%) | 0 |
1 Jan 2004 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1609 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1609 | 0.0 (0.0%) | 0 |
30 Dec 2003 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1609 | 0.0 (0.0%) | 0 |
29 Dec 2003 | HKD | 0.15 | 0.165 | 0.15 | 0.165 | 0.1609 | 0.0 (0.0%) | 164,000 |
26 Dec 2003 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.1609 | 0.0 (0.0%) | 0 |