Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | HKD | 0.244 | 0.244 | 0.244 | 0.244 | 0.488 | 0.0 (0.0%) | 14,000 |
27 May 2004 | HKD | 0.237 | 0.244 | 0.237 | 0.244 | 0.488 | +0.034 (+16.19%) | 460,000 |
26 May 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.42 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.22 | 0.22 | 0.21 | 0.21 | 0.42 | -0.032 (-13.22%) | 170,000 |
24 May 2004 | HKD | 0.22 | 0.242 | 0.22 | 0.242 | 0.484 | +0.012 (+5.22%) | 226,000 |
21 May 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.46 | 0.0 (0.0%) | 0 |
20 May 2004 | HKD | 0.21 | 0.23 | 0.21 | 0.23 | 0.46 | -0.02 (-8%) | 34,000 |
19 May 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | 0.0 (0.0%) | 0 |
18 May 2004 | HKD | 0.222 | 0.25 | 0.213 | 0.25 | 0.5 | 0.0 (0.0%) | 216,000 |
17 May 2004 | HKD | 0.2 | 0.25 | 0.2 | 0.25 | 0.5 | +0.01 (+4.17%) | 220,000 |
14 May 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
13 May 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | -0.001 (-0.41%) | 0 |
12 May 2004 | HKD | 0.241 | 0.241 | 0.241 | 0.241 | 0.482 | -0.014 (-5.49%) | 60,000 |
11 May 2004 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.51 | +0.006 (+2.41%) | 4,000 |
10 May 2004 | HKD | 0.24 | 0.25 | 0.24 | 0.249 | 0.498 | -0.021 (-7.78%) | 312,000 |
7 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | +0.005 (+1.89%) | 0 |
6 May 2004 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.53 | +0.025 (+10.42%) | 98,000 |
5 May 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | 0.0 (0.0%) | 0 |
4 May 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.48 | -0.04 (-14.29%) | 44,000 |
3 May 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 0 |
30 Apr 2004 | HKD | 0.26 | 0.28 | 0.24 | 0.28 | 0.56 | +0.03 (+12%) | 190,000 |
29 Apr 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | 0.0 (0.0%) | 0 |
28 Apr 2004 | HKD | 0.275 | 0.28 | 0.25 | 0.25 | 0.5 | -0.035 (-12.28%) | 154,000 |
27 Apr 2004 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 0.57 | 0.0 (0.0%) | 392,000 |
26 Apr 2004 | HKD | 0.315 | 0.315 | 0.28 | 0.285 | 0.57 | -0.015 (-5%) | 316,000 |
23 Apr 2004 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.6 | -0.02 (-6.25%) | 766,000 |
22 Apr 2004 | HKD | 0.34 | 0.35 | 0.305 | 0.32 | 0.64 | -0.01 (-3.03%) | 418,000 |
21 Apr 2004 | HKD | 0.265 | 0.33 | 0.26 | 0.33 | 0.66 | +0.06 (+22.22%) | 1,014,000 |
20 Apr 2004 | HKD | 0.29 | 0.29 | 0.27 | 0.27 | 0.54 | -0.01 (-3.57%) | 216,000 |
19 Apr 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.56 | 0.0 (0.0%) | 0 |