Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | HKD | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,338,000 |
18 Mar 2004 | HKD | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 1,858,000 |
17 Mar 2004 | HKD | 1.97 | 2 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 6,090,000 |
16 Mar 2004 | HKD | 1.93 | 2.025 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 9,106,000 |
15 Mar 2004 | HKD | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 1,324,000 |
12 Mar 2004 | HKD | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | -0.04 (-2.03%) | 2,832,000 |
11 Mar 2004 | HKD | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 0.0 (0.0%) | 1,314,000 |
10 Mar 2004 | HKD | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 924,000 |
9 Mar 2004 | HKD | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 1,646,000 |
8 Mar 2004 | HKD | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | +0.04 (+2.11%) | 1,020,200 |
5 Mar 2004 | HKD | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 1,144,000 |
4 Mar 2004 | HKD | 1.9 | 1.93 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 978,000 |
3 Mar 2004 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,331,000 |
2 Mar 2004 | HKD | 1.91 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,632,000 |
1 Mar 2004 | HKD | 1.9 | 1.95 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 4,819,600 |
27 Feb 2004 | HKD | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,484,000 |
26 Feb 2004 | HKD | 1.9 | 1.92 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 2,620,000 |
25 Feb 2004 | HKD | 1.9 | 1.92 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 4,276,600 |
24 Feb 2004 | HKD | 1.98 | 2 | 1.88 | 1.89 | 1.89 | -0.08 (-4.06%) | 7,363,000 |
23 Feb 2004 | HKD | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 3,050,000 |
20 Feb 2004 | HKD | 2 | 2.025 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,170,000 |
19 Feb 2004 | HKD | 2.05 | 2.075 | 1.97 | 1.99 | 1.99 | -0.06 (-2.93%) | 4,166,000 |
18 Feb 2004 | HKD | 2.025 | 2.1 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 6,594,000 |
17 Feb 2004 | HKD | 1.98 | 2.025 | 1.96 | 2 | 2 | +0.03 (+1.52%) | 5,149,000 |
16 Feb 2004 | HKD | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | +0.04 (+2.07%) | 3,354,000 |
13 Feb 2004 | HKD | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 3,884,200 |
12 Feb 2004 | HKD | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 5,120,000 |
11 Feb 2004 | HKD | 2 | 2.05 | 1.84 | 1.9 | 1.9 | -0.07 (-3.55%) | 94,512,000 |
10 Feb 2004 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
9 Feb 2004 | HKD | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | +0.06 (+3.14%) | 1,997,000 |