Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | HKD | 0.1617 | 0.1764 | 0.1617 | 0.1734 | 0.7165 | +0.005 (+3.03%) | 35,603 |
9 Jun 2004 | HKD | 0.1683 | 0.169 | 0.1683 | 0.1683 | 0.6955 | -0.001 (-0.41%) | 22,361 |
8 Jun 2004 | HKD | 0.147 | 0.169 | 0.147 | 0.169 | 0.6983 | +0.015 (+9.53%) | 260,779 |
7 Jun 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 101,311 |
4 Jun 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 484 |
3 Jun 2004 | HKD | 0.1543 | 0.1543 | 0.1521 | 0.1543 | 0.6376 | -0.007 (-4.58%) | 49,368 |
2 Jun 2004 | HKD | 0.1543 | 0.1617 | 0.1521 | 0.1617 | 0.6682 | 0.0 (0.0%) | 41,624 |
1 Jun 2004 | HKD | 0.1543 | 0.1617 | 0.1543 | 0.1617 | 0.6682 | +0.007 (+4.80%) | 29,040 |
31 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 0 |
28 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 15,488 |
27 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | -0.007 (-4.58%) | 3,194 |
26 May 2004 | HKD | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.6682 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 0.1543 | 0.1617 | 0.147 | 0.1617 | 0.6682 | +0.007 (+4.80%) | 105,028 |
24 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 24,200 |
21 May 2004 | HKD | 0.1543 | 0.1543 | 0.1257 | 0.1543 | 0.6376 | 0.0 (0.0%) | 484 |
20 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 12,100 |
19 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 0 |
18 May 2004 | HKD | 0.1566 | 0.1617 | 0.1396 | 0.1543 | 0.6376 | 0.0 (0.0%) | 136,004 |
17 May 2004 | HKD | 0.1543 | 0.1543 | 0.1543 | 0.1543 | 0.6376 | 0.0 (0.0%) | 7,260 |
14 May 2004 | HKD | 0.1543 | 0.1617 | 0.1543 | 0.1543 | 0.6376 | -0.011 (-6.71%) | 104,021 |
13 May 2004 | HKD | 0.1654 | 0.169 | 0.1654 | 0.1654 | 0.6835 | -0.007 (-3.84%) | 7,357 |
12 May 2004 | HKD | 0.172 | 0.172 | 0.1654 | 0.172 | 0.7107 | -0.001 (-0.41%) | 24,200 |
11 May 2004 | HKD | 0.1727 | 0.1727 | 0.1654 | 0.1727 | 0.7136 | 0.0 (0.0%) | 198,924 |
10 May 2004 | HKD | 0.1727 | 0.1727 | 0.1727 | 0.1727 | 0.7136 | +0.004 (+2.19%) | 24,200 |
7 May 2004 | HKD | 0.1654 | 0.169 | 0.1654 | 0.169 | 0.6983 | 0.0 (0.0%) | 484 |
6 May 2004 | HKD | 0.1654 | 0.1727 | 0.1654 | 0.169 | 0.6983 | -0.002 (-0.88%) | 72,600 |
5 May 2004 | HKD | 0.1705 | 0.1705 | 0.1705 | 0.1705 | 0.7045 | 0.0 (0.0%) | 0 |
4 May 2004 | HKD | 0.1705 | 0.1705 | 0.1698 | 0.1705 | 0.7045 | +0.002 (+0.89%) | 28,072 |
3 May 2004 | HKD | 0.1632 | 0.169 | 0.1617 | 0.169 | 0.6983 | 0.0 (0.0%) | 12,100 |
30 Apr 2004 | HKD | 0.1749 | 0.1749 | 0.169 | 0.169 | 0.6983 | 0.0 (0.0%) | 50,336 |