Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 2.55 | 2.85 | 2.55 | 2.775 | 1.6794 | +0.225 (+8.82%) | 17,988,587 |
4 Feb 2004 | HKD | 2.425 | 2.55 | 2.425 | 2.55 | 1.5432 | +0.125 (+5.15%) | 24,809,848 |
3 Feb 2004 | HKD | 2.3 | 2.425 | 2.3 | 2.425 | 1.4676 | +0.125 (+5.43%) | 4,879,520 |
2 Feb 2004 | HKD | 2.375 | 2.4 | 2.275 | 2.3 | 1.3919 | -0.05 (-2.13%) | 4,579,757 |
30 Jan 2004 | HKD | 2.35 | 2.4 | 2.325 | 2.35 | 1.4222 | 0.0 (0.0%) | 1,646,745 |
29 Jan 2004 | HKD | 2.35 | 2.375 | 2.3 | 2.35 | 1.4222 | -0.05 (-2.08%) | 3,720,245 |
28 Jan 2004 | HKD | 2.425 | 2.425 | 2.375 | 2.4 | 1.4524 | -0.05 (-2.04%) | 8,254,344 |
27 Jan 2004 | HKD | 2.35 | 2.475 | 2.3 | 2.45 | 1.4827 | +0.1 (+4.26%) | 5,017,468 |
26 Jan 2004 | HKD | 2.4 | 2.4 | 2.3 | 2.35 | 1.4222 | +0.05 (+2.17%) | 5,787,260 |
23 Jan 2004 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 1.3919 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 1.3919 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 2.25 | 2.325 | 2.25 | 2.3 | 1.3919 | +0.05 (+2.22%) | 1,565,748 |
20 Jan 2004 | HKD | 2.3 | 2.3 | 2.25 | 2.25 | 1.3617 | -0.05 (-2.17%) | 3,476,184 |
19 Jan 2004 | HKD | 2.25 | 2.35 | 2.25 | 2.3 | 1.3919 | +0.075 (+3.37%) | 3,259,858 |
16 Jan 2004 | HKD | 2.2 | 2.25 | 2.125 | 2.225 | 1.3465 | +0.025 (+1.14%) | 2,120,744 |
15 Jan 2004 | HKD | 2.25 | 2.25 | 2.15 | 2.2 | 1.3314 | 0.0 (0.0%) | 2,595,479 |
14 Jan 2004 | HKD | 2.1 | 2.25 | 2.075 | 2.2 | 1.3314 | +0.125 (+6.02%) | 7,882,640 |
13 Jan 2004 | HKD | 2.15 | 2.175 | 2.05 | 2.075 | 1.2558 | -0.1 (-4.60%) | 3,925,846 |
12 Jan 2004 | HKD | 2.125 | 2.2 | 2.125 | 2.175 | 1.3163 | +0.025 (+1.16%) | 2,383,400 |
9 Jan 2004 | HKD | 2.25 | 2.25 | 2.15 | 2.15 | 1.3011 | -0.075 (-3.37%) | 4,335,820 |
8 Jan 2004 | HKD | 2.175 | 2.25 | 2.125 | 2.225 | 1.3465 | +0.075 (+3.49%) | 12,080,259 |
7 Jan 2004 | HKD | 2.075 | 2.2 | 2.075 | 2.15 | 1.3011 | +0.075 (+3.61%) | 14,449,080 |
6 Jan 2004 | HKD | 1.98 | 2.075 | 1.96 | 2.075 | 1.2558 | +0.105 (+5.33%) | 15,533,500 |
5 Jan 2004 | HKD | 1.94 | 1.99 | 1.94 | 1.97 | 1.1922 | -0.01 (-0.51%) | 2,007,674 |
2 Jan 2004 | HKD | 1.98 | 1.98 | 1.94 | 1.98 | 1.1983 | -0.01 (-0.50%) | 1,831,317 |
1 Jan 2004 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.2043 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.97 | 1.99 | 1.97 | 1.99 | 1.2043 | +0.03 (+1.53%) | 2,135,978 |
30 Dec 2003 | HKD | 1.94 | 2 | 1.94 | 1.96 | 1.1862 | +0.02 (+1.03%) | 4,679,723 |
29 Dec 2003 | HKD | 1.94 | 1.96 | 1.93 | 1.94 | 1.1741 | -0.01 (-0.51%) | 683,185 |
26 Dec 2003 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.1801 | 0.0 (0.0%) | 0 |