Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 1 | 1 | 0.93 | 0.95 | 0.7003 | -0.06 (-5.94%) | 1,399,930 |
28 Apr 2004 | HKD | 1.03 | 1.03 | 1 | 1.01 | 0.7446 | -0.02 (-1.94%) | 835,617 |
27 Apr 2004 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 0.7593 | 0.0 (0.0%) | 363,548 |
26 Apr 2004 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 0.7593 | -0.01 (-0.96%) | 1,144,904 |
23 Apr 2004 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 0.7667 | -0.01 (-0.95%) | 895,304 |
22 Apr 2004 | HKD | 1.03 | 1.05 | 1.01 | 1.05 | 0.774 | 0.0 (0.0%) | 1,432,487 |
21 Apr 2004 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 0.774 | -0.02 (-1.87%) | 748,800 |
20 Apr 2004 | HKD | 1.1 | 1.1 | 1.06 | 1.07 | 0.7888 | -0.03 (-2.73%) | 927,861 |
19 Apr 2004 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 0.8109 | 0.0 (0.0%) | 830,191 |
16 Apr 2004 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 0.8109 | 0.0 (0.0%) | 596,870 |
15 Apr 2004 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 0.8109 | 0.0 (0.0%) | 1,134,052 |
14 Apr 2004 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 0.8109 | -0.03 (-2.65%) | 1,134,052 |
13 Apr 2004 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 0.833 | +0.02 (+1.80%) | 1,367,374 |
12 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.8183 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 0.8183 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 0.8183 | +0.03 (+2.78%) | 954,991 |
7 Apr 2004 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 0.7962 | -0.02 (-1.82%) | 1,627,826 |
6 Apr 2004 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 0.8109 | +0.02 (+1.85%) | 1,361,948 |
5 Apr 2004 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.7962 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 0.7962 | +0.01 (+0.93%) | 982,122 |
1 Apr 2004 | HKD | 1.08 | 1.08 | 1.07 | 1.07 | 0.7888 | -0.01 (-0.93%) | 754,226 |
31 Mar 2004 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 0.7962 | 0.0 (0.0%) | 1,009,252 |
30 Mar 2004 | HKD | 1.08 | 1.1 | 1.07 | 1.08 | 0.7962 | +0.01 (+0.93%) | 1,611,548 |
29 Mar 2004 | HKD | 1.1 | 1.1 | 1.07 | 1.07 | 0.7888 | -0.03 (-2.73%) | 1,383,652 |
26 Mar 2004 | HKD | 1.1 | 1.12 | 1.07 | 1.1 | 0.8109 | +0.01 (+0.92%) | 1,557,287 |
25 Mar 2004 | HKD | 1.08 | 1.09 | 1.06 | 1.09 | 0.8035 | -0.01 (-0.91%) | 1,790,609 |
24 Mar 2004 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 0.8109 | -0.03 (-2.65%) | 1,638,678 |
23 Mar 2004 | HKD | 1.14 | 1.14 | 1.11 | 1.13 | 0.833 | +0.03 (+2.73%) | 2,132,452 |
22 Mar 2004 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 0.8109 | -0.01 (-0.90%) | 1,475,896 |
19 Mar 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 0.8183 | +0.01 (+0.91%) | 1,888,278 |