Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 0 |
1 Sep 2004 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.013 (-7.74%) | 100,000 |
31 Aug 2004 | HKD | 0.16 | 0.168 | 0.16 | 0.168 | 0.168 | +0.005 (+3.07%) | 300,000 |
30 Aug 2004 | HKD | 0.155 | 0.163 | 0.155 | 0.163 | 0.163 | +0.003 (+1.88%) | 202,000 |
27 Aug 2004 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.015 (+10.34%) | 2,000 |
26 Aug 2004 | HKD | 0.135 | 0.145 | 0.125 | 0.145 | 0.145 | +0.015 (+11.54%) | 398,000 |
25 Aug 2004 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
24 Aug 2004 | HKD | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 782,000 |
23 Aug 2004 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 96,000 |
20 Aug 2004 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 0 |
19 Aug 2004 | HKD | 0.15 | 0.15 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 499,808 |
18 Aug 2004 | HKD | 0.16 | 0.16 | 0.145 | 0.145 | 0.145 | -0.02 (-12.12%) | 1,704,000 |
17 Aug 2004 | HKD | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,300,000 |
16 Aug 2004 | HKD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.001 (+0.59%) | 382,000 |
13 Aug 2004 | HKD | 0.169 | 0.17 | 0.169 | 0.169 | 0.169 | +0.002 (+1.20%) | 400,000 |
12 Aug 2004 | HKD | 0.165 | 0.17 | 0.16 | 0.167 | 0.167 | +0.02 (+13.61%) | 354,000 |
11 Aug 2004 | HKD | 0.19 | 0.19 | 0.145 | 0.147 | 0.147 | -0.018 (-10.91%) | 440,000 |
10 Aug 2004 | HKD | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 490,000 |
9 Aug 2004 | HKD | 0.165 | 0.18 | 0.158 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,344,000 |
6 Aug 2004 | HKD | 0.157 | 0.19 | 0.155 | 0.175 | 0.175 | +0.025 (+16.67%) | 1,910,000 |
5 Aug 2004 | HKD | 0.31 | 0.31 | 0.147 | 0.15 | 0.15 | -0.18 (-54.55%) | 22,660,510 |
4 Aug 2004 | HKD | 0.35 | 0.35 | 0.3 | 0.33 | 0.33 | -0.03 (-8.33%) | 772,000 |
3 Aug 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
2 Aug 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
30 Jul 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
29 Jul 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
28 Jul 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
27 Jul 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
26 Jul 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
23 Jul 2004 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |