Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 2.975 | 3 | 2.8 | 2.975 | 1.8004 | -0.05 (-1.65%) | 756,960 |
28 Apr 2004 | HKD | 3.05 | 3.075 | 3.025 | 3.025 | 1.8307 | -0.025 (-0.82%) | 274,404 |
27 Apr 2004 | HKD | 3.025 | 3.05 | 3.025 | 3.05 | 1.8458 | 0.0 (0.0%) | 802,400 |
26 Apr 2004 | HKD | 3 | 3.05 | 3 | 3.05 | 1.8458 | +0.025 (+0.83%) | 1,297,644 |
23 Apr 2004 | HKD | 3.025 | 3.05 | 3 | 3.025 | 1.8307 | +0.025 (+0.83%) | 729,920 |
22 Apr 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 2,827,022 |
21 Apr 2004 | HKD | 3.025 | 3.025 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 3,579,685 |
20 Apr 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 1,520,758 |
19 Apr 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 2,058,877 |
16 Apr 2004 | HKD | 3 | 3 | 2.975 | 3 | 1.8156 | 0.0 (0.0%) | 922,909 |
15 Apr 2004 | HKD | 3 | 3.025 | 3 | 3 | 1.8156 | 0.0 (0.0%) | 4,305,722 |
14 Apr 2004 | HKD | 3.025 | 3.025 | 3 | 3 | 1.8156 | -0.025 (-0.83%) | 17,518,912 |
13 Apr 2004 | HKD | 3 | 3.05 | 3 | 3.025 | 1.8307 | 0.0 (0.0%) | 2,568,152 |
12 Apr 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 1.8307 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 3.025 | 3.025 | 3.025 | 3.025 | 1.8307 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 2.875 | 3.025 | 2.875 | 3.025 | 1.8307 | +0.125 (+4.31%) | 2,159,838 |
7 Apr 2004 | HKD | 2.925 | 2.925 | 2.875 | 2.9 | 1.755 | -0.025 (-0.85%) | 593,910 |
6 Apr 2004 | HKD | 2.875 | 2.925 | 2.85 | 2.925 | 1.7702 | +0.05 (+1.74%) | 1,368,729 |
5 Apr 2004 | HKD | 2.875 | 2.875 | 2.875 | 2.875 | 1.7399 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 2.85 | 2.875 | 2.775 | 2.875 | 1.7399 | +0.075 (+2.68%) | 1,728,079 |
1 Apr 2004 | HKD | 2.775 | 2.85 | 2.75 | 2.8 | 1.6945 | 0.0 (0.0%) | 822,199 |
31 Mar 2004 | HKD | 2.7 | 2.875 | 2.65 | 2.8 | 1.6945 | +0.15 (+5.66%) | 829,595 |
30 Mar 2004 | HKD | 2.6 | 2.675 | 2.6 | 2.65 | 1.6037 | +0.05 (+1.92%) | 281,944 |
29 Mar 2004 | HKD | 2.625 | 2.625 | 2.55 | 2.6 | 1.5735 | -0.05 (-1.89%) | 525,321 |
26 Mar 2004 | HKD | 2.625 | 2.675 | 2.625 | 2.65 | 1.6037 | +0.025 (+0.95%) | 937,731 |
25 Mar 2004 | HKD | 2.65 | 2.675 | 2.625 | 2.625 | 1.5886 | -0.025 (-0.94%) | 248,121 |
24 Mar 2004 | HKD | 2.675 | 2.675 | 2.625 | 2.65 | 1.6037 | -0.025 (-0.93%) | 653,685 |
23 Mar 2004 | HKD | 2.575 | 2.675 | 2.575 | 2.675 | 1.6189 | +0.075 (+2.88%) | 634,873 |
22 Mar 2004 | HKD | 2.6 | 2.625 | 2.6 | 2.6 | 1.5735 | -0.025 (-0.95%) | 479,689 |
19 Mar 2004 | HKD | 2.6 | 2.675 | 2.6 | 2.625 | 1.5886 | 0.0 (0.0%) | 308,663 |