Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 0.64 | +0.015 (+4.92%) | 76,000 |
20 Jan 2004 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.61 | +0.015 (+5.17%) | 310,000 |
19 Jan 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | -0.005 (-1.69%) | 40,000 |
16 Jan 2004 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.59 | +0.01 (+3.51%) | 80,000 |
15 Jan 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.57 | -0.015 (-5%) | 366,000 |
14 Jan 2004 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.6 | +0.01 (+3.45%) | 100,000 |
13 Jan 2004 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.58 | -0.01 (-3.33%) | 296,000 |
12 Jan 2004 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.6 | -0.01 (-3.23%) | 330,000 |
9 Jan 2004 | HKD | 0.315 | 0.315 | 0.3 | 0.31 | 0.62 | +0.06 (+24%) | 580,000 |
8 Jan 2004 | HKD | 0.315 | 0.315 | 0.25 | 0.25 | 0.5 | -0.065 (-20.63%) | 1,326,000 |
7 Jan 2004 | HKD | 0.325 | 0.33 | 0.3 | 0.315 | 0.63 | -0.01 (-3.08%) | 738,000 |
6 Jan 2004 | HKD | 0.28 | 0.325 | 0.28 | 0.325 | 0.65 | +0.045 (+16.07%) | 858,000 |
5 Jan 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.56 | -0.005 (-1.75%) | 30,000 |
2 Jan 2004 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.57 | -0.005 (-1.72%) | 600,000 |
1 Jan 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.58 | 0.0 (0.0%) | 522,000 |
30 Dec 2003 | HKD | 0.295 | 0.295 | 0.275 | 0.29 | 0.58 | 0.0 (0.0%) | 894,000 |
29 Dec 2003 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.58 | -0.01 (-3.33%) | 98,000 |
26 Dec 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.6 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.6 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.6 | 0.0 (0.0%) | 0 |
23 Dec 2003 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.6 | +0.02 (+7.14%) | 280,000 |
22 Dec 2003 | HKD | 0.285 | 0.285 | 0.265 | 0.28 | 0.56 | -0.01 (-3.45%) | 418,000 |
19 Dec 2003 | HKD | 0.31 | 0.31 | 0.29 | 0.29 | 0.58 | -0.03 (-9.38%) | 1,178,000 |
18 Dec 2003 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | +0.005 (+1.59%) | 0 |
17 Dec 2003 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.63 | 0.0 (0.0%) | 372,000 |
16 Dec 2003 | HKD | 0.31 | 0.315 | 0.305 | 0.315 | 0.63 | +0.005 (+1.61%) | 130,000 |
15 Dec 2003 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.62 | -0.015 (-4.62%) | 100,000 |