Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.59 | -0.01 (-3.28%) | 55,000 |
7 May 2004 | HKD | 0.28 | 0.305 | 0.28 | 0.305 | 0.61 | -0.005 (-1.61%) | 95,000 |
6 May 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.62 | 0.0 (0.0%) | 0 |
5 May 2004 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.62 | 0.0 (0.0%) | 0 |
4 May 2004 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.62 | +0.005 (+1.64%) | 140,000 |
3 May 2004 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.61 | 0.0 (0.0%) | 800,000 |
30 Apr 2004 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.61 | -0.015 (-4.69%) | 725,000 |
29 Apr 2004 | HKD | 0.3 | 0.32 | 0.3 | 0.32 | 0.64 | -0.005 (-1.54%) | 260,000 |
28 Apr 2004 | HKD | 0.32 | 0.34 | 0.315 | 0.325 | 0.65 | +0.005 (+1.56%) | 200,000 |
27 Apr 2004 | HKD | 0.285 | 0.32 | 0.27 | 0.32 | 0.64 | +0.035 (+12.28%) | 1,075,000 |
26 Apr 2004 | HKD | 0.31 | 0.32 | 0.285 | 0.285 | 0.57 | -0.055 (-16.18%) | 160,000 |
23 Apr 2004 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.68 | +0.04 (+13.33%) | 25,000 |
22 Apr 2004 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 0.6 | 0.0 (0.0%) | 575,000 |
21 Apr 2004 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.6 | -0.025 (-7.69%) | 310,000 |
20 Apr 2004 | HKD | 0.33 | 0.34 | 0.325 | 0.325 | 0.65 | -0.025 (-7.14%) | 700,000 |
19 Apr 2004 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | 0.0 (0.0%) | 0 |
16 Apr 2004 | HKD | 0.32 | 0.35 | 0.32 | 0.35 | 0.7 | 0.0 (0.0%) | 165,000 |
15 Apr 2004 | HKD | 0.31 | 0.35 | 0.31 | 0.35 | 0.7 | +0.03 (+9.38%) | 510,000 |
14 Apr 2004 | HKD | 0.35 | 0.35 | 0.32 | 0.32 | 0.64 | -0.03 (-8.57%) | 275,000 |
13 Apr 2004 | HKD | 0.33 | 0.35 | 0.32 | 0.35 | 0.7 | +0.02 (+6.06%) | 235,000 |
12 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.66 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.66 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 0.66 | -0.01 (-2.94%) | 200,000 |
7 Apr 2004 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.68 | -0.01 (-2.86%) | 1,220,000 |
6 Apr 2004 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.7 | +0.02 (+6.06%) | 525,000 |
5 Apr 2004 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.66 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.325 | 0.33 | 0.325 | 0.33 | 0.66 | +0.01 (+3.13%) | 965,000 |
1 Apr 2004 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.64 | -0.015 (-4.48%) | 60,000 |
31 Mar 2004 | HKD | 0.315 | 0.355 | 0.315 | 0.335 | 0.67 | -0.025 (-6.94%) | 1,210,000 |
30 Mar 2004 | HKD | 0.365 | 0.365 | 0.36 | 0.36 | 0.72 | -0.005 (-1.37%) | 160,000 |