Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.05 (-10%) | 66 |
30 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | 0.0 (0.0%) | 0 |
29 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | 0.0 (0.0%) | 0 |
26 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | 0.0 (0.0%) | 0 |
25 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.005 (+1.01%) | 0 |
24 Mar 2004 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.0899 | 0.0 (0.0%) | 320,000 |
23 Mar 2004 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.0899 | +0.005 (+1.02%) | 504,000 |
22 Mar 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
19 Mar 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | 0.0 (0.0%) | 0 |
18 Mar 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | -0.01 (-2%) | 132,000 |
17 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.015 (+3.09%) | 22,000 |
16 Mar 2004 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.0881 | +0.005 (+1.04%) | 100,000 |
15 Mar 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 0 |
12 Mar 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 570,000 |
11 Mar 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 20,000 |
10 Mar 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | +0.06 (+14.29%) | 10,000 |
9 Mar 2004 | HKD | 0.48 | 0.48 | 0.42 | 0.42 | 0.0763 | -0.03 (-6.67%) | 2,400 |
8 Mar 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.03 (-6.25%) | 1,999 |
5 Mar 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 0 |
4 Mar 2004 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.0872 | -0.02 (-4%) | 186,000 |
3 Mar 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.1 (+25%) | 4,000 |
2 Mar 2004 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.15 (-27.27%) | 1,000 |
1 Mar 2004 | HKD | 0.53 | 0.55 | 0.53 | 0.55 | 0.0999 | +0.07 (+14.58%) | 216,000 |
27 Feb 2004 | HKD | 0.52 | 0.52 | 0.48 | 0.48 | 0.0872 | -0.04 (-7.69%) | 32,052 |
26 Feb 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.0945 | 0.0 (0.0%) | 20,000 |
25 Feb 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.0945 | 0.0 (0.0%) | 0 |
24 Feb 2004 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.0945 | -0.01 (-1.89%) | 36,000 |
23 Feb 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | 0.0 (0.0%) | 0 |
20 Feb 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | +0.03 (+6%) | 100,000 |
19 Feb 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.01 (+2.04%) | 84,920 |