Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | HKD | 0.28 | 0.3 | 0.255 | 0.3 | 0.6 | +0.01 (+3.45%) | 1,112,000 |
22 Mar 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
19 Mar 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
18 Mar 2004 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.58 | -0.02 (-6.45%) | 20,000 |
17 Mar 2004 | HKD | 0.3 | 0.31 | 0.295 | 0.31 | 0.62 | +0.01 (+3.33%) | 90,000 |
16 Mar 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.6 | -0.02 (-6.25%) | 20,000 |
15 Mar 2004 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.64 | +0.02 (+6.67%) | 250,000 |
12 Mar 2004 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.6 | -0.015 (-4.76%) | 398,000 |
11 Mar 2004 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 0.63 | -0.005 (-1.56%) | 80,000 |
10 Mar 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | -0.02 (-5.88%) | 30,000 |
9 Mar 2004 | HKD | 0.315 | 0.34 | 0.315 | 0.34 | 0.68 | +0.02 (+6.25%) | 190,000 |
8 Mar 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | 0.0 (0.0%) | 20,000 |
5 Mar 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | 0.0 (0.0%) | 0 |
4 Mar 2004 | HKD | 0.32 | 0.335 | 0.32 | 0.32 | 0.64 | -0.005 (-1.54%) | 188,000 |
3 Mar 2004 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.65 | -0.01 (-2.99%) | 100,000 |
2 Mar 2004 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 0.67 | -0.005 (-1.47%) | 112,000 |
1 Mar 2004 | HKD | 0.35 | 0.35 | 0.32 | 0.34 | 0.68 | -0.01 (-2.86%) | 558,000 |
27 Feb 2004 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | -0.005 (-1.41%) | 190,000 |
26 Feb 2004 | HKD | 0.35 | 0.355 | 0.335 | 0.355 | 0.71 | -0.005 (-1.39%) | 318,000 |
25 Feb 2004 | HKD | 0.35 | 0.36 | 0.33 | 0.36 | 0.72 | +0.005 (+1.41%) | 736,000 |
24 Feb 2004 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.71 | +0.005 (+1.43%) | 508,000 |
23 Feb 2004 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 100,000 |
20 Feb 2004 | HKD | 0.345 | 0.36 | 0.34 | 0.35 | 0.7 | 0.0 (0.0%) | 518,000 |
19 Feb 2004 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 324,000 |
18 Feb 2004 | HKD | 0.355 | 0.36 | 0.35 | 0.35 | 0.7 | +0.005 (+1.45%) | 830,000 |
17 Feb 2004 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 0.69 | +0.005 (+1.47%) | 160,000 |
16 Feb 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.68 | -0.005 (-1.45%) | 170,000 |
13 Feb 2004 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.69 | +0.015 (+4.55%) | 150,000 |
12 Feb 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.66 | -0.01 (-2.94%) | 150,000 |
11 Feb 2004 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.68 | -0.01 (-2.86%) | 258,000 |