Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | 0.0 (0.0%) | 0 |
11 Aug 2004 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | -0.016 (-18.60%) | 4,000,000 |
10 Aug 2004 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 1.72 | +0.008 (+10.26%) | 10,000 |
9 Aug 2004 | HKD | 0.089 | 0.089 | 0.078 | 0.078 | 1.56 | +0.011 (+16.42%) | 230,000 |
6 Aug 2004 | HKD | 0.067 | 0.068 | 0.067 | 0.067 | 1.34 | -0.015 (-18.29%) | 220,000 |
5 Aug 2004 | HKD | 0.083 | 0.083 | 0.074 | 0.082 | 1.64 | +0.002 (+2.50%) | 930,000 |
4 Aug 2004 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
3 Aug 2004 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
2 Aug 2004 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
30 Jul 2004 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
29 Jul 2004 | HKD | 0.075 | 0.08 | 0.065 | 0.08 | 1.6 | 0.0 (0.0%) | 2,370,000 |
28 Jul 2004 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 1.6 | +0.002 (+2.56%) | 360,000 |
27 Jul 2004 | HKD | 0.078 | 0.078 | 0.07 | 0.078 | 1.56 | 0.0 (0.0%) | 340,000 |
26 Jul 2004 | HKD | 0.082 | 0.094 | 0.078 | 0.078 | 1.56 | -0.013 (-14.29%) | 1,610,000 |
23 Jul 2004 | HKD | 0.074 | 0.103 | 0.073 | 0.091 | 1.82 | +0.013 (+16.67%) | 3,140,000 |
22 Jul 2004 | HKD | 0.054 | 0.08 | 0.048 | 0.078 | 1.56 | +0.021 (+36.84%) | 4,750,000 |
21 Jul 2004 | HKD | 0.058 | 0.059 | 0.045 | 0.057 | 1.14 | +0.007 (+14%) | 970,000 |
20 Jul 2004 | HKD | 0.085 | 0.085 | 0.045 | 0.05 | 1 | 0.0 (0.0%) | 1,510,000 |
19 Jul 2004 | HKD | 0.075 | 0.075 | 0.04 | 0.05 | 1 | -0.024 (-32.43%) | 5,560,000 |
16 Jul 2004 | HKD | 0.08 | 0.08 | 0.074 | 0.074 | 1.48 | -0.025 (-25.25%) | 20,000 |
15 Jul 2004 | HKD | 0.103 | 0.103 | 0.085 | 0.099 | 1.98 | -0.003 (-2.94%) | 780,000 |
14 Jul 2004 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 2.04 | -0.018 (-15.00%) | 10,000 |
13 Jul 2004 | HKD | 0.12 | 0.123 | 0.091 | 0.12 | 2.4 | 0.0 (0.0%) | 590,000 |
12 Jul 2004 | HKD | 0.148 | 0.148 | 0.11 | 0.12 | 2.4 | -0.03 (-20%) | 120,000 |
9 Jul 2004 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 3 | -0.015 (-9.09%) | 190,000 |
8 Jul 2004 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 3.3 | 0.0 (0.0%) | 0 |
7 Jul 2004 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 3.3 | 0.0 (0.0%) | 0 |
6 Jul 2004 | HKD | 0.17 | 0.17 | 0.15 | 0.165 | 3.3 | -0.008 (-4.62%) | 2,212,000 |
5 Jul 2004 | HKD | 0.2 | 0.2 | 0.173 | 0.173 | 3.46 | -0.022 (-11.28%) | 1,170,000 |
2 Jul 2004 | HKD | 0.232 | 0.232 | 0.195 | 0.195 | 3.9 | -0.047 (-19.42%) | 1,380,000 |