Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.1017 | +0.06 (+12%) | 228,600 |
27 Oct 2004 | HKD | 0.5 | 0.55 | 0.5 | 0.5 | 0.0908 | -0.03 (-5.66%) | 114,520 |
26 Oct 2004 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.0963 | +0.04 (+8.16%) | 154,000 |
25 Oct 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
22 Oct 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
21 Oct 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 70,000 |
20 Oct 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
19 Oct 2004 | HKD | 0.48 | 0.49 | 0.48 | 0.49 | 0.089 | -0.01 (-2%) | 11,600 |
18 Oct 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.1 (+25%) | 54,467 |
15 Oct 2004 | HKD | 0.47 | 0.47 | 0.4 | 0.4 | 0.0727 | -0.08 (-16.67%) | 6,400 |
14 Oct 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | -0.005 (-1.03%) | 0 |
13 Oct 2004 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.0881 | +0.055 (+12.79%) | 4,000 |
12 Oct 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | +0.03 (+7.50%) | 0 |
11 Oct 2004 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.03 (-6.98%) | 667 |
8 Oct 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | 0.0 (0.0%) | 0 |
7 Oct 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | +0.005 (+1.18%) | 0 |
6 Oct 2004 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.0772 | -0.005 (-1.16%) | 100,000 |
5 Oct 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | +0.045 (+11.69%) | 350,000 |
4 Oct 2004 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 0.0699 | +0.005 (+1.32%) | 42,000 |
1 Oct 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.069 | 0.0 (0.0%) | 0 |
30 Sep 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.069 | 0.0 (0.0%) | 0 |
29 Sep 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.069 | +0.03 (+8.57%) | 0 |
28 Sep 2004 | HKD | 0.38 | 0.38 | 0.35 | 0.35 | 0.0636 | -0.08 (-18.60%) | 33,333 |
27 Sep 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | 0.0 (0.0%) | 0 |
24 Sep 2004 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.0781 | 0.0 (0.0%) | 0 |
23 Sep 2004 | HKD | 0.38 | 0.43 | 0.38 | 0.43 | 0.0781 | +0.01 (+2.38%) | 16,667 |
22 Sep 2004 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.0763 | +0.05 (+13.51%) | 0 |
21 Sep 2004 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.0672 | 0.0 (0.0%) | 1,880 |
20 Sep 2004 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.0672 | -0.05 (-11.90%) | 1,867 |
17 Sep 2004 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.0763 | 0.0 (0.0%) | 0 |