Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 7,394,000 |
4 Feb 2004 | HKD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,604,000 |
3 Feb 2004 | HKD | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 3,198,000 |
2 Feb 2004 | HKD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 2,582,400 |
30 Jan 2004 | HKD | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 6,526,000 |
29 Jan 2004 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 10,012,000 |
28 Jan 2004 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 4,050,000 |
27 Jan 2004 | HKD | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,949,600 |
26 Jan 2004 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 2,144,000 |
23 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 5,932,000 |
20 Jan 2004 | HKD | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.03 (+2.33%) | 7,894,000 |
19 Jan 2004 | HKD | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 8,136,000 |
16 Jan 2004 | HKD | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 6,194,000 |
15 Jan 2004 | HKD | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 5,030,000 |
14 Jan 2004 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 4,652,000 |
13 Jan 2004 | HKD | 1.34 | 1.35 | 1.27 | 1.32 | 1.32 | -0.03 (-2.22%) | 14,086,000 |
12 Jan 2004 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 9,287,000 |
9 Jan 2004 | HKD | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 13,442,000 |
8 Jan 2004 | HKD | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 17,866,000 |
7 Jan 2004 | HKD | 1.37 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 21,420,000 |
6 Jan 2004 | HKD | 1.47 | 1.48 | 1.34 | 1.37 | 1.37 | -0.1 (-6.80%) | 36,092,000 |
5 Jan 2004 | HKD | 1.35 | 1.48 | 1.33 | 1.47 | 1.47 | +0.13 (+9.70%) | 61,830,000 |
2 Jan 2004 | HKD | 1.31 | 1.36 | 1.28 | 1.34 | 1.34 | +0.05 (+3.88%) | 52,042,000 |
1 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.29 | 1.3 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 7,828,000 |
30 Dec 2003 | HKD | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 26,074,000 |
29 Dec 2003 | HKD | 1.33 | 1.33 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 16,228,000 |
26 Dec 2003 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |