Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.089 | +0.04 (+8.89%) | 2,333 |
17 Feb 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.08 (-15.09%) | 200 |
16 Feb 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | 0.0 (0.0%) | 0 |
13 Feb 2004 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.0963 | 0.0 (0.0%) | 70,000 |
12 Feb 2004 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.0963 | -0.02 (-3.64%) | 210,000 |
11 Feb 2004 | HKD | 0.54 | 0.55 | 0.48 | 0.55 | 0.0999 | +0.01 (+1.85%) | 442,000 |
10 Feb 2004 | HKD | 0.51 | 0.54 | 0.5 | 0.54 | 0.0981 | +0.04 (+8%) | 801,800 |
9 Feb 2004 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.0908 | +0.015 (+3.09%) | 46,000 |
6 Feb 2004 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.0881 | -0.025 (-4.90%) | 200,668 |
5 Feb 2004 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.0926 | +0.01 (+2%) | 100,000 |
4 Feb 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | 0.0 (0.0%) | 100,000 |
3 Feb 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.005 (+1.01%) | 100,000 |
2 Feb 2004 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.0899 | 0.0 (0.0%) | 16,000 |
30 Jan 2004 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.0899 | -0.005 (-1%) | 301,279 |
29 Jan 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | 0.0 (0.0%) | 0 |
28 Jan 2004 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.0908 | +0.005 (+1.01%) | 0 |
27 Jan 2004 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.0899 | 0.0 (0.0%) | 104,000 |
26 Jan 2004 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.0899 | +0.015 (+3.13%) | 140,000 |
23 Jan 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | +0.04 (+9.09%) | 0 |
21 Jan 2004 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | -0.04 (-8.33%) | 279 |
20 Jan 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 0 |
19 Jan 2004 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | -0.005 (-1.03%) | 0 |
16 Jan 2004 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.0881 | +0.085 (+21.25%) | 100,000 |
15 Jan 2004 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.055 (-12.09%) | 400 |
14 Jan 2004 | HKD | 0.45 | 0.49 | 0.45 | 0.455 | 0.0827 | +0.005 (+1.11%) | 91,459 |
13 Jan 2004 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.005 (-1.10%) | 0 |
12 Jan 2004 | HKD | 0.42 | 0.455 | 0.42 | 0.455 | 0.0827 | 0.0 (0.0%) | 12,186 |
9 Jan 2004 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.0827 | -0.005 (-1.09%) | 82,773 |
8 Jan 2004 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.0836 | +0.08 (+21.05%) | 0 |