Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 210,000 |
9 Jun 2004 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 180,000 |
8 Jun 2004 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 110,000 |
7 Jun 2004 | HKD | 0.305 | 0.305 | 0.29 | 0.305 | 0.305 | -0.005 (-1.61%) | 50,000 |
4 Jun 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 40,000 |
3 Jun 2004 | HKD | 0.305 | 0.31 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 290,000 |
2 Jun 2004 | HKD | 0.315 | 0.315 | 0.285 | 0.31 | 0.31 | 0.0 (0.0%) | 240,000 |
1 Jun 2004 | HKD | 0.32 | 0.325 | 0.28 | 0.31 | 0.31 | -0.01 (-3.13%) | 1,570,000 |
31 May 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 May 2004 | HKD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 280,000 |
27 May 2004 | HKD | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 160,000 |
26 May 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 320,000 |
24 May 2004 | HKD | 0.325 | 0.345 | 0.3 | 0.32 | 0.32 | -0.005 (-1.54%) | 440,000 |
21 May 2004 | HKD | 0.27 | 0.325 | 0.27 | 0.325 | 0.325 | -0.005 (-1.52%) | 410,000 |
20 May 2004 | HKD | 0.32 | 0.34 | 0.28 | 0.33 | 0.33 | +0.01 (+3.13%) | 350,000 |
19 May 2004 | HKD | 0.29 | 0.32 | 0.265 | 0.32 | 0.32 | +0.02 (+6.67%) | 540,000 |
18 May 2004 | HKD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 340,000 |
17 May 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 20,000 |
14 May 2004 | HKD | 0.365 | 0.365 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 240,000 |
13 May 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 100,000 |
12 May 2004 | HKD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 310,000 |
11 May 2004 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 720,000 |
10 May 2004 | HKD | 0.365 | 0.375 | 0.33 | 0.365 | 0.365 | -0.015 (-3.95%) | 300,000 |
7 May 2004 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,440,000 |
6 May 2004 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 500,000 |
5 May 2004 | HKD | 0.395 | 0.395 | 0.365 | 0.39 | 0.39 | -0.01 (-2.50%) | 430,000 |
4 May 2004 | HKD | 0.39 | 0.405 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,540,000 |
3 May 2004 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 1,470,000 |
30 Apr 2004 | HKD | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 1,030,000 |