Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | HKD | 9.15 | 9.4 | 9.15 | 9.25 | 0.925 | 0.0 (0.0%) | 3,118,000 |
6 Feb 2004 | HKD | 9 | 9.25 | 8.95 | 9.25 | 0.925 | +0.2 (+2.21%) | 5,014,000 |
5 Feb 2004 | HKD | 9 | 9.1 | 8.9 | 9.05 | 0.905 | -0.1 (-1.09%) | 3,983,000 |
4 Feb 2004 | HKD | 9 | 9.2 | 9 | 9.15 | 0.915 | +0.15 (+1.67%) | 2,332,000 |
3 Feb 2004 | HKD | 9.1 | 9.55 | 8.9 | 9 | 0.9 | -0.2 (-2.17%) | 9,902,000 |
2 Feb 2004 | HKD | 8.4 | 9.55 | 8.4 | 9.2 | 0.92 | +1 (+12.20%) | 7,425,890 |
30 Jan 2004 | HKD | 7 | 8.2 | 7 | 8.2 | 0.82 | +1.15 (+16.31%) | 3,144,000 |
29 Jan 2004 | HKD | 7.05 | 7.15 | 6.95 | 7.05 | 0.705 | -0.1 (-1.40%) | 1,208,000 |
28 Jan 2004 | HKD | 7.25 | 7.35 | 7.1 | 7.15 | 0.715 | +0.05 (+0.70%) | 976,000 |
27 Jan 2004 | HKD | 6.5 | 7.3 | 6.5 | 7.1 | 0.71 | +0.9 (+14.52%) | 5,597,220 |
26 Jan 2004 | HKD | 5.8 | 6.3 | 5.55 | 6.2 | 0.62 | +0.8 (+14.81%) | 1,052,000 |
23 Jan 2004 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 0.54 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 0.54 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 5.2 | 5.4 | 5.15 | 5.4 | 0.54 | +0.3 (+5.88%) | 1,196,000 |
20 Jan 2004 | HKD | 5.1 | 5.2 | 5.05 | 5.1 | 0.51 | +0.1 (+2%) | 1,380,000 |
19 Jan 2004 | HKD | 4.85 | 5 | 4.85 | 5 | 0.5 | +0.2 (+4.17%) | 1,700,000 |
16 Jan 2004 | HKD | 4.65 | 4.8 | 4.65 | 4.8 | 0.48 | +0.15 (+3.23%) | 1,040,000 |
15 Jan 2004 | HKD | 4.65 | 4.8 | 4.65 | 4.65 | 0.465 | +0.25 (+5.68%) | 420,000 |
14 Jan 2004 | HKD | 4.575 | 4.6 | 4.4 | 4.4 | 0.44 | -0.2 (-4.35%) | 200,000 |
13 Jan 2004 | HKD | 4.8 | 4.8 | 4.5 | 4.6 | 0.46 | -0.175 (-3.66%) | 510,000 |
12 Jan 2004 | HKD | 4.75 | 4.95 | 4.7 | 4.775 | 0.4775 | +0.075 (+1.60%) | 774,000 |
9 Jan 2004 | HKD | 4.4 | 4.85 | 4.4 | 4.7 | 0.47 | +0.35 (+8.05%) | 1,852,000 |
8 Jan 2004 | HKD | 4.325 | 4.4 | 4.325 | 4.35 | 0.435 | +0.125 (+2.96%) | 776,000 |
7 Jan 2004 | HKD | 4.175 | 4.3 | 4.175 | 4.225 | 0.4225 | +0.075 (+1.81%) | 650,000 |
6 Jan 2004 | HKD | 4.05 | 4.15 | 4.05 | 4.15 | 0.415 | +0.15 (+3.75%) | 614,000 |
5 Jan 2004 | HKD | 4 | 4 | 4 | 4 | 0.4 | +0.1 (+2.56%) | 240,000 |
2 Jan 2004 | HKD | 3.925 | 4 | 3.9 | 3.9 | 0.39 | 0.0 (0.0%) | 380,000 |
1 Jan 2004 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 0.39 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 3.875 | 4 | 3.85 | 3.9 | 0.39 | -0.025 (-0.64%) | 240,000 |
30 Dec 2003 | HKD | 3.9 | 4 | 3.9 | 3.925 | 0.3925 | -0.125 (-3.09%) | 200,000 |