Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 0.435 | 0.49 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 210,000 |
17 Mar 2004 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 200,000 |
16 Mar 2004 | HKD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 260,000 |
15 Mar 2004 | HKD | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.06 (+14.29%) | 370,000 |
12 Mar 2004 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
11 Mar 2004 | HKD | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -0.05 (-10.64%) | 884,000 |
10 Mar 2004 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,600,000 |
9 Mar 2004 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.06 (-10.91%) | 150,000 |
8 Mar 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
5 Mar 2004 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 500,000 |
4 Mar 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
3 Mar 2004 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | +0.03 (+5.77%) | 36,000 |
2 Mar 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 60,000 |
1 Mar 2004 | HKD | 0.5 | 0.58 | 0.5 | 0.58 | 0.58 | 0.0 (0.0%) | 200,000 |
27 Feb 2004 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.08 (+16.00%) | 200,000 |
26 Feb 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
25 Feb 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 100,000 |
24 Feb 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
23 Feb 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
20 Feb 2004 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 90,000 |
19 Feb 2004 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
18 Feb 2004 | HKD | 0.51 | 0.55 | 0.5 | 0.55 | 0.55 | +0.02 (+3.77%) | 102,000 |
17 Feb 2004 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 80,000 |
16 Feb 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 50,000 |
13 Feb 2004 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
12 Feb 2004 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 100,000 |
11 Feb 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
10 Feb 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 50,000 |
9 Feb 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 40,000 |
6 Feb 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |