Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2004 | HKD | 3.275 | 3.9208 | 3.275 | 3.644 | 3.644 | +0.507 (+16.18%) | 327,716 |
4 Mar 2004 | HKD | 3.0905 | 3.275 | 3.0905 | 3.1366 | 3.1366 | 0.0 (0.0%) | 107,443 |
3 Mar 2004 | HKD | 3.0444 | 3.1366 | 2.9982 | 3.1366 | 3.1366 | -0.046 (-1.45%) | 250,093 |
2 Mar 2004 | HKD | 3.0905 | 3.275 | 2.9982 | 3.1828 | 3.1828 | +0.046 (+1.47%) | 333,906 |
1 Mar 2004 | HKD | 3.1828 | 3.1828 | 2.8599 | 3.1366 | 3.1366 | -0.092 (-2.86%) | 92,408 |
27 Feb 2004 | HKD | 2.7676 | 3.2289 | 2.7676 | 3.2289 | 3.2289 | +0.138 (+4.48%) | 290,449 |
26 Feb 2004 | HKD | 3.0905 | 3.0905 | 3.0905 | 3.0905 | 3.0905 | 0.0 (0.0%) | 0 |
25 Feb 2004 | HKD | 3.0905 | 3.0905 | 3.0905 | 3.0905 | 3.0905 | 0.0 (0.0%) | 0 |
24 Feb 2004 | HKD | 3.1828 | 3.275 | 3.0905 | 3.0905 | 3.0905 | +0.046 (+1.51%) | 802,192 |
23 Feb 2004 | HKD | 3.2289 | 3.2289 | 2.6292 | 3.0444 | 3.0444 | +0.461 (+17.86%) | 22,555,862 |
20 Feb 2004 | HKD | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 0.0 (0.0%) | 0 |
19 Feb 2004 | HKD | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 0.0 (0.0%) | 0 |
18 Feb 2004 | HKD | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 0.0 (0.0%) | 0 |
17 Feb 2004 | HKD | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 2.5831 | 0.0 (0.0%) | 0 |
16 Feb 2004 | HKD | 2.7676 | 2.9982 | 2.5831 | 2.5831 | 2.5831 | -0.277 (-9.68%) | 441,002 |
13 Feb 2004 | HKD | 2.7676 | 3.0444 | 2.7676 | 2.8599 | 2.8599 | +0.092 (+3.34%) | 92,636 |
12 Feb 2004 | HKD | 3.0444 | 3.0444 | 2.7676 | 2.7676 | 2.7676 | -0.461 (-14.29%) | 282,916 |
11 Feb 2004 | HKD | 3.3673 | 3.4595 | 3.0905 | 3.2289 | 3.2289 | 0.0 (0.0%) | 151,019 |
10 Feb 2004 | HKD | 3.1366 | 3.2289 | 2.906 | 3.2289 | 3.2289 | +0.277 (+9.38%) | 101,405 |
9 Feb 2004 | HKD | 2.8599 | 3.6901 | 2.8599 | 2.9521 | 2.9521 | -0.277 (-8.57%) | 192,529 |
6 Feb 2004 | HKD | 2.5831 | 3.2289 | 2.5831 | 3.2289 | 3.2289 | +0.323 (+11.11%) | 93,135 |
5 Feb 2004 | HKD | 2.906 | 2.906 | 2.7215 | 2.906 | 2.906 | +0.184 (+6.78%) | 25,235 |
4 Feb 2004 | HKD | 2.7676 | 2.9521 | 2.7215 | 2.7215 | 2.7215 | 0.0 (0.0%) | 10,189 |
3 Feb 2004 | HKD | 2.7676 | 2.7676 | 2.7215 | 2.7215 | 2.7215 | 0.0 (0.0%) | 17,994 |
2 Feb 2004 | HKD | 2.7676 | 2.7676 | 2.6292 | 2.7215 | 2.7215 | -0.138 (-4.84%) | 64,960 |
30 Jan 2004 | HKD | 2.7676 | 2.9982 | 2.6292 | 2.8599 | 2.8599 | 0.0 (0.0%) | 62,523 |
29 Jan 2004 | HKD | 2.537 | 2.906 | 2.4909 | 2.8599 | 2.8599 | -0.138 (-4.61%) | 4,986 |
28 Jan 2004 | HKD | 2.4447 | 3.2289 | 2.4447 | 2.9982 | 2.9982 | +0.922 (+44.44%) | 29,050 |
27 Jan 2004 | HKD | 3.2289 | 3.2289 | 2.4909 | 2.0757 | 2.0757 | -1.153 (-35.71%) | 42,334 |
26 Jan 2004 | HKD | 3.1366 | 3.4595 | 2.7676 | 3.2289 | 3.2289 | +0.461 (+16.67%) | 109,741 |