Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | HKD | 3.3 | 3.35 | 3.25 | 3.25 | 3.25 | +0.05 (+1.56%) | 3,513,000 |
10 Jun 2004 | HKD | 3.225 | 3.3 | 3.175 | 3.2 | 3.2 | -0.05 (-1.54%) | 6,993,000 |
9 Jun 2004 | HKD | 3.3 | 3.3 | 3.225 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,871,000 |
8 Jun 2004 | HKD | 3.225 | 3.325 | 3.225 | 3.3 | 3.3 | +0.075 (+2.33%) | 3,932,000 |
7 Jun 2004 | HKD | 3.05 | 3.225 | 3.025 | 3.225 | 3.225 | +0.2 (+6.61%) | 2,172,000 |
4 Jun 2004 | HKD | 2.95 | 3.025 | 2.95 | 3.025 | 3.025 | +0.025 (+0.83%) | 228,000 |
3 Jun 2004 | HKD | 3.05 | 3.1 | 2.9 | 3 | 3 | -0.05 (-1.64%) | 3,091,000 |
2 Jun 2004 | HKD | 3.025 | 3.15 | 3.025 | 3.05 | 3.05 | 0.0 (0.0%) | 489,000 |
1 Jun 2004 | HKD | 3.15 | 3.225 | 3.05 | 3.05 | 3.05 | -0.175 (-5.43%) | 914,000 |
31 May 2004 | HKD | 3.025 | 3.275 | 3 | 3.225 | 3.225 | +0.2 (+6.61%) | 3,684,796 |
28 May 2004 | HKD | 2.95 | 3.1 | 2.95 | 3.025 | 3.025 | +0.15 (+5.22%) | 4,087,000 |
27 May 2004 | HKD | 2.65 | 2.9 | 2.65 | 2.875 | 2.875 | +0.225 (+8.49%) | 6,648,000 |
26 May 2004 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 2.95 | 2.975 | 2.65 | 2.65 | 2.65 | -0.275 (-9.40%) | 4,939,000 |
24 May 2004 | HKD | 2.975 | 2.975 | 2.85 | 2.925 | 2.925 | -0.025 (-0.85%) | 1,297,000 |
21 May 2004 | HKD | 3.1 | 3.1 | 2.75 | 2.95 | 2.95 | -0.1 (-3.28%) | 11,305,000 |
20 May 2004 | HKD | 3.1 | 3.1 | 3.05 | 3.05 | 3.05 | +0.075 (+2.52%) | 135,000 |
19 May 2004 | HKD | 3.025 | 3.075 | 2.925 | 2.975 | 2.975 | -0.025 (-0.83%) | 1,671,000 |
18 May 2004 | HKD | 3 | 3 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 595,000 |
17 May 2004 | HKD | 3 | 3 | 2.85 | 2.95 | 2.95 | 0.0 (0.0%) | 926,000 |
14 May 2004 | HKD | 3.05 | 3.05 | 2.9 | 2.95 | 2.95 | -0.1 (-3.28%) | 248,000 |
13 May 2004 | HKD | 3.05 | 3.05 | 3.025 | 3.05 | 3.05 | 0.0 (0.0%) | 277,000 |
12 May 2004 | HKD | 3.125 | 3.15 | 3.025 | 3.05 | 3.05 | -0.125 (-3.94%) | 466,000 |
11 May 2004 | HKD | 3 | 3.2 | 3 | 3.175 | 3.175 | +0.15 (+4.96%) | 1,130,000 |
10 May 2004 | HKD | 3.125 | 3.125 | 2.975 | 3.025 | 3.025 | -0.1 (-3.20%) | 416,000 |
7 May 2004 | HKD | 3.1 | 3.175 | 3.1 | 3.125 | 3.125 | +0.025 (+0.81%) | 2,934,000 |
6 May 2004 | HKD | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.125 (+4.20%) | 2,162,000 |
5 May 2004 | HKD | 3.025 | 3.05 | 2.9 | 2.975 | 2.975 | -0.05 (-1.65%) | 2,449,000 |
4 May 2004 | HKD | 2.925 | 3.05 | 2.925 | 3.025 | 3.025 | +0.05 (+1.68%) | 1,958,000 |
3 May 2004 | HKD | 3.025 | 3.025 | 2.95 | 2.975 | 2.975 | -0.05 (-1.65%) | 151,000 |