Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.42 | 0.0 (0.0%) | 30,000 |
18 Jun 2004 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.42 | -0.012 (-5.41%) | 505,000 |
17 Jun 2004 | HKD | 0.221 | 0.222 | 0.221 | 0.222 | 0.444 | 0.0 (0.0%) | 170,000 |
16 Jun 2004 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.444 | -0.028 (-11.20%) | 295,000 |
15 Jun 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | 0.0 (0.0%) | 0 |
14 Jun 2004 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.5 | +0.03 (+13.64%) | 50,000 |
11 Jun 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.44 | -0.05 (-18.52%) | 10,000 |
10 Jun 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
9 Jun 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | +0.01 (+3.85%) | 140,000 |
8 Jun 2004 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.52 | -0.025 (-8.77%) | 80,000 |
7 Jun 2004 | HKD | 0.2 | 0.285 | 0.2 | 0.285 | 0.57 | -0.005 (-1.72%) | 25,000 |
4 Jun 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
3 Jun 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
2 Jun 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
1 Jun 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | 0.0 (0.0%) | 0 |
31 May 2004 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.58 | +0.02 (+7.41%) | 110,000 |
28 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
27 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
26 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.28 | 0.285 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 190,000 |
24 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
21 May 2004 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.54 | 0.0 (0.0%) | 960,000 |
20 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
19 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
18 May 2004 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.54 | 0.0 (0.0%) | 0 |
17 May 2004 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.54 | +0.01 (+3.85%) | 540,000 |
14 May 2004 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 0.52 | -0.005 (-1.89%) | 1,650,000 |
13 May 2004 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.53 | -0.02 (-7.02%) | 70,000 |
12 May 2004 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.57 | -0.005 (-1.72%) | 225,000 |
11 May 2004 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.58 | -0.005 (-1.69%) | 205,000 |