Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | HKD | 0.51 | 0.55 | 0.51 | 0.55 | 4.4 | -0.01 (-1.79%) | 13,500 |
1 Apr 2004 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 4.48 | -0.01 (-1.75%) | 21,750 |
31 Mar 2004 | HKD | 0.54 | 0.59 | 0.54 | 0.57 | 4.56 | +0.03 (+5.56%) | 63,000 |
30 Mar 2004 | HKD | 0.52 | 0.54 | 0.5 | 0.54 | 4.32 | +0.02 (+3.85%) | 75,000 |
29 Mar 2004 | HKD | 0.49 | 0.52 | 0.49 | 0.52 | 4.16 | +0.03 (+6.12%) | 3,750 |
26 Mar 2004 | HKD | 0.51 | 0.53 | 0.49 | 0.49 | 3.92 | -0.01 (-2%) | 82,500 |
25 Mar 2004 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 4 | 0.0 (0.0%) | 77,250 |
24 Mar 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 4 | +0.01 (+2.04%) | 45,750 |
23 Mar 2004 | HKD | 0.53 | 0.53 | 0.49 | 0.49 | 3.92 | -0.02 (-3.92%) | 33,750 |
22 Mar 2004 | HKD | 0.51 | 0.54 | 0.51 | 0.51 | 4.08 | -0.05 (-8.93%) | 68,250 |
19 Mar 2004 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 4.48 | -0.04 (-6.67%) | 9,750 |
18 Mar 2004 | HKD | 0.61 | 0.61 | 0.56 | 0.6 | 4.8 | +0.01 (+1.69%) | 60,000 |
17 Mar 2004 | HKD | 0.56 | 0.62 | 0.56 | 0.59 | 4.72 | +0.04 (+7.27%) | 78,750 |
16 Mar 2004 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 4.4 | 0.0 (0.0%) | 15,750 |
15 Mar 2004 | HKD | 0.55 | 0.59 | 0.51 | 0.55 | 4.4 | +0.03 (+5.77%) | 35,250 |
12 Mar 2004 | HKD | 0.53 | 0.53 | 0.48 | 0.52 | 4.16 | -0.01 (-1.89%) | 46,500 |
11 Mar 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 4.24 | 0.0 (0.0%) | 11,250 |
10 Mar 2004 | HKD | 0.57 | 0.57 | 0.53 | 0.53 | 4.24 | -0.04 (-7.02%) | 33,000 |
9 Mar 2004 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 4.56 | 0.0 (0.0%) | 0 |
8 Mar 2004 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 4.56 | +0.01 (+1.79%) | 5,250 |
5 Mar 2004 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 4.48 | -0.03 (-5.08%) | 75,750 |
4 Mar 2004 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 4.72 | +0.01 (+1.72%) | 23,250 |
3 Mar 2004 | HKD | 0.64 | 0.64 | 0.58 | 0.58 | 4.64 | -0.04 (-6.45%) | 15,000 |
2 Mar 2004 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 4.96 | -0.01 (-1.59%) | 108,750 |
1 Mar 2004 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 5.04 | +0.01 (+1.61%) | 94,500 |
27 Feb 2004 | HKD | 0.6 | 0.63 | 0.59 | 0.62 | 4.96 | +0.02 (+3.33%) | 192,750 |
26 Feb 2004 | HKD | 0.66 | 0.67 | 0.6 | 0.6 | 4.8 | -0.07 (-10.45%) | 312,000 |
25 Feb 2004 | HKD | 0.6 | 0.7 | 0.6 | 0.67 | 5.36 | +0.09 (+15.52%) | 1,025,500 |
24 Feb 2004 | HKD | 0.5 | 0.61 | 0.495 | 0.58 | 4.64 | +0.08 (+16.00%) | 530,000 |
23 Feb 2004 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 4 | 0.0 (0.0%) | 36,750 |