Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 3.9616 | 0.0 (0.0%) | 26,252 |
4 Feb 2004 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 3.9616 | -0.005 (-1.23%) | 128,232 |
3 Feb 2004 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 4.0111 | 0.0 (0.0%) | 25,445 |
2 Feb 2004 | HKD | 0.39 | 0.405 | 0.39 | 0.405 | 4.0111 | +0.04 (+10.96%) | 26,252 |
30 Jan 2004 | HKD | 0.395 | 0.395 | 0.365 | 0.365 | 3.6149 | -0.03 (-7.59%) | 30,291 |
29 Jan 2004 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 3.912 | -0.01 (-2.47%) | 26,050 |
28 Jan 2004 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 4.0111 | +0.005 (+1.25%) | 25,243 |
27 Jan 2004 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 3.9616 | -0.005 (-1.23%) | 32,109 |
26 Jan 2004 | HKD | 0.39 | 0.41 | 0.385 | 0.405 | 4.0111 | -0.005 (-1.22%) | 36,551 |
23 Jan 2004 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.0606 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.0606 | +0.005 (+1.23%) | 0 |
21 Jan 2004 | HKD | 0.405 | 0.405 | 0.39 | 0.405 | 4.0111 | -0.01 (-2.41%) | 27,262 |
20 Jan 2004 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 4.1101 | -0.01 (-2.35%) | 14,136 |
19 Jan 2004 | HKD | 0.415 | 0.445 | 0.415 | 0.425 | 4.2092 | +0.01 (+2.41%) | 14,742 |
16 Jan 2004 | HKD | 0.42 | 0.49 | 0.415 | 0.415 | 4.1101 | 0.0 (0.0%) | 217,288 |
15 Jan 2004 | HKD | 0.43 | 0.445 | 0.38 | 0.415 | 4.1101 | +0.005 (+1.22%) | 24,233 |
14 Jan 2004 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 4.0606 | +0.01 (+2.50%) | 25,243 |
13 Jan 2004 | HKD | 0.405 | 0.41 | 0.38 | 0.4 | 3.9616 | -0.005 (-1.23%) | 758,894 |
12 Jan 2004 | HKD | 0.4 | 0.405 | 0.4 | 0.405 | 4.0111 | -0.005 (-1.22%) | 25,041 |
9 Jan 2004 | HKD | 0.4 | 0.42 | 0.395 | 0.41 | 4.0606 | +0.01 (+2.50%) | 70,275 |
8 Jan 2004 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 3.9616 | -0.01 (-2.44%) | 20,800 |
7 Jan 2004 | HKD | 0.4 | 0.415 | 0.39 | 0.41 | 4.0606 | -0.005 (-1.20%) | 28,676 |
6 Jan 2004 | HKD | 0.42 | 0.42 | 0.4 | 0.415 | 4.1101 | +0.01 (+2.47%) | 25,041 |
5 Jan 2004 | HKD | 0.395 | 0.405 | 0.39 | 0.405 | 4.0111 | +0.015 (+3.85%) | 214,461 |
2 Jan 2004 | HKD | 0.405 | 0.405 | 0.38 | 0.39 | 3.8625 | -0.02 (-4.88%) | 30,291 |
1 Jan 2004 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 4.0606 | +0.005 (+1.23%) | 0 |
31 Dec 2003 | HKD | 0.41 | 0.41 | 0.38 | 0.405 | 4.0111 | -0.025 (-5.81%) | 27,464 |
30 Dec 2003 | HKD | 0.38 | 0.43 | 0.36 | 0.43 | 4.2587 | +0.065 (+17.81%) | 117,025 |
29 Dec 2003 | HKD | 0.37 | 0.4 | 0.35 | 0.365 | 3.6149 | -0.025 (-6.41%) | 29,281 |
26 Dec 2003 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 3.8625 | 0.0 (0.0%) | 0 |