Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | HKD | 0.057 | 0.064 | 0.056 | 0.062 | 1.24 | +0.002 (+3.33%) | 620,000 |
22 Sep 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | 0.0 (0.0%) | 70,000 |
21 Sep 2004 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 1.2 | -0.008 (-11.76%) | 530,000 |
20 Sep 2004 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 1.36 | 0.0 (0.0%) | 0 |
17 Sep 2004 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 1.36 | 0.0 (0.0%) | 0 |
16 Sep 2004 | HKD | 0.054 | 0.068 | 0.054 | 0.068 | 1.36 | +0.018 (+36.00%) | 620,000 |
15 Sep 2004 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | +0.001 (+2.04%) | 50,000 |
14 Sep 2004 | HKD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | -0.001 (-2%) | 90,000 |
13 Sep 2004 | HKD | 0.054 | 0.054 | 0.05 | 0.05 | 1 | -0.004 (-7.41%) | 70,000 |
10 Sep 2004 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.08 | 0.0 (0.0%) | 0 |
9 Sep 2004 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.08 | 0.0 (0.0%) | 0 |
8 Sep 2004 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.08 | 0.0 (0.0%) | 0 |
7 Sep 2004 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.08 | 0.0 (0.0%) | 0 |
6 Sep 2004 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 1.08 | 0.0 (0.0%) | 0 |
3 Sep 2004 | HKD | 0.065 | 0.065 | 0.054 | 0.054 | 1.08 | -0.006 (-10%) | 800,000 |
2 Sep 2004 | HKD | 0.052 | 0.06 | 0.034 | 0.06 | 1.2 | 0.0 (0.0%) | 8,880,000 |
1 Sep 2004 | HKD | 0.068 | 0.071 | 0.06 | 0.06 | 1.2 | -0.019 (-24.05%) | 1,240,000 |
31 Aug 2004 | HKD | 0.074 | 0.079 | 0.07 | 0.079 | 1.58 | +0.006 (+8.22%) | 520,000 |
30 Aug 2004 | HKD | 0.073 | 0.076 | 0.073 | 0.073 | 1.46 | +0.011 (+17.74%) | 1,080,000 |
27 Aug 2004 | HKD | 0.072 | 0.074 | 0.062 | 0.062 | 1.24 | -0.02 (-24.39%) | 610,000 |
26 Aug 2004 | HKD | 0.102 | 0.102 | 0.082 | 0.082 | 1.64 | -0.003 (-3.53%) | 50,000 |
25 Aug 2004 | HKD | 0.087 | 0.087 | 0.084 | 0.085 | 1.7 | -0.005 (-5.56%) | 200,000 |
24 Aug 2004 | HKD | 0.076 | 0.09 | 0.07 | 0.09 | 1.8 | +0.02 (+28.57%) | 120,000 |
23 Aug 2004 | HKD | 0.076 | 0.076 | 0.064 | 0.07 | 1.4 | +0.008 (+12.90%) | 30,000 |
20 Aug 2004 | HKD | 0.07 | 0.07 | 0.062 | 0.062 | 1.24 | -0.008 (-11.43%) | 180,000 |
19 Aug 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | +0.003 (+4.48%) | 10,000 |
18 Aug 2004 | HKD | 0.055 | 0.067 | 0.055 | 0.067 | 1.34 | +0.017 (+34%) | 130,000 |
17 Aug 2004 | HKD | 0.058 | 0.064 | 0.05 | 0.05 | 1 | -0.016 (-24.24%) | 1,000,000 |
16 Aug 2004 | HKD | 0.066 | 0.066 | 0.066 | 0.066 | 1.32 | 0.0 (0.0%) | 0 |
13 Aug 2004 | HKD | 0.052 | 0.068 | 0.052 | 0.066 | 1.32 | -0.004 (-5.71%) | 1,350,000 |