Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 150,000 |
4 Feb 2004 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 500,000 |
3 Feb 2004 | HKD | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | +0.06 (+18.75%) | 6,120,000 |
2 Feb 2004 | HKD | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -0.05 (-13.51%) | 1,080,000 |
30 Jan 2004 | HKD | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,480,000 |
29 Jan 2004 | HKD | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 1,700,000 |
28 Jan 2004 | HKD | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 950,000 |
27 Jan 2004 | HKD | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | +0.04 (+13.79%) | 3,110,000 |
26 Jan 2004 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 560,000 |
23 Jan 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 Jan 2004 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 330,000 |
19 Jan 2004 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.01 (+3.64%) | 100,000 |
16 Jan 2004 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 50,000 |
15 Jan 2004 | HKD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,700,000 |
14 Jan 2004 | HKD | 0.28 | 0.3 | 0.27 | 0.28 | 0.28 | +0.03 (+12%) | 1,240,000 |
13 Jan 2004 | HKD | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | +0.02 (+8.70%) | 1,050,000 |
12 Jan 2004 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 150,000 |
9 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
8 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
7 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
6 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
5 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
2 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
1 Jan 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
30 Dec 2003 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
29 Dec 2003 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
26 Dec 2003 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |