Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,070,000 |
20 Feb 2004 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 660,000 |
19 Feb 2004 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,010,000 |
18 Feb 2004 | HKD | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,787,500 |
17 Feb 2004 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 6,660,000 |
16 Feb 2004 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 1,737,500 |
13 Feb 2004 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,120,000 |
12 Feb 2004 | HKD | 0.59 | 0.61 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 3,090,000 |
11 Feb 2004 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 690,000 |
10 Feb 2004 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 1,142,500 |
9 Feb 2004 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,690,000 |
6 Feb 2004 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 662,000 |
5 Feb 2004 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,164,000 |
4 Feb 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,280,000 |
3 Feb 2004 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,270,000 |
2 Feb 2004 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 900,000 |
30 Jan 2004 | HKD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 900,000 |
29 Jan 2004 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 750,000 |
28 Jan 2004 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,051,000 |
27 Jan 2004 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 640,000 |
26 Jan 2004 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 593,827 |
23 Jan 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 410,000 |
20 Jan 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 750,000 |
19 Jan 2004 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 760,000 |
16 Jan 2004 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 880,000 |
15 Jan 2004 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 500,000 |
14 Jan 2004 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 506,000 |
13 Jan 2004 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,350,000 |