Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.069 | -0.08 (-17.39%) | 101,600 |
6 Jan 2004 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.0836 | +0.04 (+9.52%) | 2,000 |
5 Jan 2004 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.0763 | -0.01 (-2.33%) | 381,600 |
2 Jan 2004 | HKD | 0.44 | 0.44 | 0.43 | 0.43 | 0.0781 | -0.01 (-2.27%) | 204,000 |
1 Jan 2004 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | -0.01 (-2.22%) | 0 |
30 Dec 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.02 (-4.26%) | 224,996 |
29 Dec 2003 | HKD | 0.44 | 0.47 | 0.44 | 0.47 | 0.0854 | +0.01 (+2.17%) | 142,000 |
26 Dec 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.0836 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.0836 | +0.06 (+15%) | 0 |
24 Dec 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.06 (-13.04%) | 200 |
23 Dec 2003 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.0836 | +0.06 (+15%) | 52,000 |
22 Dec 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.0727 | -0.05 (-11.11%) | 666 |
19 Dec 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | 0.0 (0.0%) | 0 |
18 Dec 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | +0.01 (+2.27%) | 26,413 |
17 Dec 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | 0.0 (0.0%) | 0 |
16 Dec 2003 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.0799 | +0.01 (+2.33%) | 0 |
15 Dec 2003 | HKD | 0.3 | 0.43 | 0.3 | 0.43 | 0.0781 | -0.05 (-10.42%) | 517,120 |
12 Dec 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 0 |
11 Dec 2003 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.0872 | +0.01 (+2.13%) | 130,000 |
10 Dec 2003 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.0854 | +0.02 (+4.44%) | 50,000 |
9 Dec 2003 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.0817 | -0.01 (-2.17%) | 0 |
8 Dec 2003 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.0836 | +0.005 (+1.10%) | 50,509 |
5 Dec 2003 | HKD | 0.33 | 0.455 | 0.33 | 0.455 | 0.0827 | 0.0 (0.0%) | 156,000 |
4 Dec 2003 | HKD | 0.48 | 0.48 | 0.45 | 0.455 | 0.0827 | -0.025 (-5.21%) | 160,800 |
3 Dec 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 54,333 |
2 Dec 2003 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.0872 | -0.02 (-4%) | 150,000 |
1 Dec 2003 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 0.0908 | +0.02 (+4.17%) | 117,560 |
28 Nov 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | 0.0 (0.0%) | 0 |
27 Nov 2003 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.0872 | +0.01 (+2.13%) | 100,400 |