Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | HKD | 3.15 | 3.15 | 3.075 | 3.1 | 3.1 | -0.05 (-1.59%) | 866,000 |
9 Jun 2004 | HKD | 3.15 | 3.175 | 3.125 | 3.15 | 3.15 | +0.025 (+0.80%) | 1,012,000 |
8 Jun 2004 | HKD | 3.175 | 3.175 | 3.1 | 3.125 | 3.125 | 0.0 (0.0%) | 3,464,000 |
7 Jun 2004 | HKD | 3.075 | 3.15 | 3.075 | 3.125 | 3.125 | +0.05 (+1.63%) | 7,372,000 |
4 Jun 2004 | HKD | 3.05 | 3.1 | 3.05 | 3.075 | 3.075 | -0.025 (-0.81%) | 1,984,000 |
3 Jun 2004 | HKD | 3.2 | 3.2 | 3.075 | 3.1 | 3.1 | -0.125 (-3.88%) | 824,000 |
2 Jun 2004 | HKD | 3.125 | 3.275 | 3.125 | 3.225 | 3.225 | +0.025 (+0.78%) | 562,000 |
1 Jun 2004 | HKD | 3.3 | 3.3 | 3.125 | 3.2 | 3.2 | -0.025 (-0.78%) | 562,000 |
31 May 2004 | HKD | 3.275 | 3.3 | 3.05 | 3.225 | 3.225 | -0.05 (-1.53%) | 1,748,000 |
28 May 2004 | HKD | 3.3 | 3.3 | 3.175 | 3.275 | 3.275 | 0.0 (0.0%) | 2,250,000 |
27 May 2004 | HKD | 3.15 | 3.3 | 3.15 | 3.275 | 3.275 | +0.125 (+3.97%) | 1,008,000 |
26 May 2004 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
25 May 2004 | HKD | 3.1 | 3.2 | 3.05 | 3.15 | 3.15 | +0.075 (+2.44%) | 924,000 |
24 May 2004 | HKD | 3.15 | 3.15 | 3.075 | 3.075 | 3.075 | +0.05 (+1.65%) | 1,154,000 |
21 May 2004 | HKD | 2.95 | 3.075 | 2.925 | 3.025 | 3.025 | +0.15 (+5.22%) | 2,474,000 |
20 May 2004 | HKD | 2.975 | 3 | 2.725 | 2.875 | 2.875 | -0.1 (-3.36%) | 826,000 |
19 May 2004 | HKD | 2.925 | 3 | 2.9 | 2.975 | 2.975 | +0.075 (+2.59%) | 972,000 |
18 May 2004 | HKD | 2.6 | 2.9 | 2.575 | 2.9 | 2.9 | +0.15 (+5.45%) | 1,260,000 |
17 May 2004 | HKD | 2.8 | 2.875 | 2.7 | 2.75 | 2.75 | -0.075 (-2.65%) | 1,535,780 |
14 May 2004 | HKD | 2.925 | 2.925 | 2.8 | 2.825 | 2.825 | -0.075 (-2.59%) | 2,410,000 |
13 May 2004 | HKD | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,750,000 |
12 May 2004 | HKD | 3 | 3.2 | 2.95 | 2.95 | 2.95 | -0.025 (-0.84%) | 1,854,000 |
11 May 2004 | HKD | 3 | 3.05 | 2.9 | 2.975 | 2.975 | -0.025 (-0.83%) | 850,000 |
10 May 2004 | HKD | 3.25 | 3.25 | 2.9 | 3 | 3 | -0.25 (-7.69%) | 1,090,000 |
7 May 2004 | HKD | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,100,000 |
6 May 2004 | HKD | 3.025 | 3.3 | 2.95 | 3.3 | 3.3 | +0.15 (+4.76%) | 4,284,000 |
5 May 2004 | HKD | 3.15 | 3.175 | 3.025 | 3.15 | 3.15 | 0.0 (0.0%) | 1,120,000 |
4 May 2004 | HKD | 3 | 3.175 | 2.95 | 3.15 | 3.15 | +0.225 (+7.69%) | 2,106,000 |
3 May 2004 | HKD | 2.875 | 2.95 | 2.85 | 2.925 | 2.925 | +0.05 (+1.74%) | 3,722,000 |
30 Apr 2004 | HKD | 2.8 | 2.875 | 2.8 | 2.875 | 2.875 | +0.025 (+0.88%) | 1,274,000 |