Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 470,000 |
3 Mar 2004 | HKD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 290,000 |
2 Mar 2004 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 320,000 |
1 Mar 2004 | HKD | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.035 (-9.72%) | 624,000 |
27 Feb 2004 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | +0.005 (+1.41%) | 170,000 |
26 Feb 2004 | HKD | 0.3 | 0.375 | 0.3 | 0.355 | 0.355 | +0.065 (+22.41%) | 3,266,000 |
25 Feb 2004 | HKD | 0.38 | 0.38 | 0.25 | 0.29 | 0.29 | -0.095 (-24.68%) | 2,874,000 |
24 Feb 2004 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 0.385 | -0.025 (-6.10%) | 1,308,000 |
23 Feb 2004 | HKD | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,966,000 |
20 Feb 2004 | HKD | 0.355 | 0.41 | 0.315 | 0.4 | 0.4 | +0.05 (+14.29%) | 3,690,000 |
19 Feb 2004 | HKD | 0.195 | 0.35 | 0.195 | 0.35 | 0.35 | +0.16 (+84.21%) | 6,540,000 |
18 Feb 2004 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 100,000 |
17 Feb 2004 | HKD | 0.19 | 0.199 | 0.19 | 0.19 | 0.19 | +0.001 (+0.53%) | 402,000 |
16 Feb 2004 | HKD | 0.19 | 0.19 | 0.189 | 0.189 | 0.189 | +0.004 (+2.16%) | 550,000 |
13 Feb 2004 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 50,000 |
12 Feb 2004 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.004 (-2.12%) | 30,000 |
11 Feb 2004 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
10 Feb 2004 | HKD | 0.185 | 0.189 | 0.185 | 0.189 | 0.189 | +0.006 (+3.28%) | 210,790 |
9 Feb 2004 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | 0.0 (0.0%) | 0 |
6 Feb 2004 | HKD | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | +0.002 (+1.10%) | 150,000 |
5 Feb 2004 | HKD | 0.181 | 0.181 | 0.181 | 0.181 | 0.181 | 0.0 (0.0%) | 0 |
4 Feb 2004 | HKD | 0.19 | 0.2 | 0.174 | 0.181 | 0.181 | -0.007 (-3.72%) | 102,000 |
3 Feb 2004 | HKD | 0.175 | 0.188 | 0.175 | 0.188 | 0.188 | +0.013 (+7.43%) | 530,000 |
2 Feb 2004 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
30 Jan 2004 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | +0.003 (+1.74%) | 50,000 |
29 Jan 2004 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | -0.015 (-8.02%) | 2,000 |
28 Jan 2004 | HKD | 0.171 | 0.187 | 0.171 | 0.187 | 0.187 | +0.016 (+9.36%) | 120,000 |
27 Jan 2004 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
26 Jan 2004 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
23 Jan 2004 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |