Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | HKD | 2.4444 | 2.4489 | 2.4044 | 2.4356 | 2.4356 | +0.009 (+0.37%) | 2,794,709 |
21 May 2004 | HKD | 2.3911 | 2.44 | 2.3689 | 2.4267 | 2.4267 | +0.036 (+1.49%) | 3,156,412 |
20 May 2004 | HKD | 2.36 | 2.4222 | 2.3556 | 2.3911 | 2.3911 | +0.04 (+1.70%) | 3,769,053 |
19 May 2004 | HKD | 2.3556 | 2.4 | 2.2889 | 2.3511 | 2.3511 | +0.044 (+1.92%) | 6,296,242 |
18 May 2004 | HKD | 2.3378 | 2.3644 | 2.2133 | 2.3067 | 2.3067 | -0.004 (-0.19%) | 11,883,843 |
17 May 2004 | HKD | 2.3467 | 2.3867 | 2.3111 | 2.3111 | 2.3111 | -0.036 (-1.52%) | 5,601,777 |
14 May 2004 | HKD | 2.5333 | 2.5778 | 2.3244 | 2.3467 | 2.3467 | -0.178 (-7.04%) | 11,048,591 |
13 May 2004 | HKD | 2.5911 | 2.5956 | 2.52 | 2.5244 | 2.5244 | -0.067 (-2.57%) | 3,786,945 |
12 May 2004 | HKD | 2.4622 | 2.5911 | 2.3911 | 2.5911 | 2.5911 | +0.213 (+8.97%) | 5,922,726 |
11 May 2004 | HKD | 2.4 | 2.4756 | 2.3111 | 2.3778 | 2.3778 | -0.049 (-2.02%) | 6,906,827 |
10 May 2004 | HKD | 2.7333 | 2.7467 | 2.4267 | 2.4267 | 2.4267 | -0.271 (-10.05%) | 6,966,540 |
30 Apr 2004 | HKD | 2.6889 | 2.7644 | 2.6667 | 2.6978 | 2.6978 | +0.004 (+0.17%) | 5,645,792 |
29 Apr 2004 | HKD | 2.8044 | 2.8444 | 2.6889 | 2.6933 | 2.6933 | -0.133 (-4.72%) | 5,869,113 |
28 Apr 2004 | HKD | 2.88 | 2.88 | 2.8044 | 2.8267 | 2.8267 | -0.049 (-1.70%) | 3,865,162 |
27 Apr 2004 | HKD | 2.8444 | 2.9156 | 2.84 | 2.8756 | 2.8756 | +0.031 (+1.10%) | 4,192,542 |
26 Apr 2004 | HKD | 2.92 | 2.9556 | 2.8267 | 2.8444 | 2.8444 | -0.067 (-2.29%) | 5,995,273 |
23 Apr 2004 | HKD | 3.0889 | 3.1067 | 2.8978 | 2.9111 | 2.9111 | -0.173 (-5.62%) | 14,346,787 |
22 Apr 2004 | HKD | 3.2 | 3.2044 | 3.0667 | 3.0844 | 3.0844 | -0.107 (-3.34%) | 10,951,101 |
21 Apr 2004 | HKD | 3.2 | 3.2267 | 3.1733 | 3.1911 | 3.1911 | +0.004 (+0.14%) | 4,111,002 |
20 Apr 2004 | HKD | 3.2489 | 3.2622 | 3.1733 | 3.1867 | 3.1867 | -0.075 (-2.31%) | 7,031,637 |
19 Apr 2004 | HKD | 3.2444 | 3.2711 | 3.1956 | 3.2622 | 3.2622 | +0.031 (+0.96%) | 6,464,702 |
16 Apr 2004 | HKD | 3.2667 | 3.2667 | 3.1644 | 3.2311 | 3.2311 | -0.036 (-1.09%) | 6,577,537 |
15 Apr 2004 | HKD | 3.3244 | 3.3422 | 3.2667 | 3.2667 | 3.2667 | -0.058 (-1.74%) | 2,446,560 |
14 Apr 2004 | HKD | 3.3378 | 3.3511 | 3.2667 | 3.3244 | 3.3244 | -0.009 (-0.27%) | 4,704,671 |
13 Apr 2004 | HKD | 3.3511 | 3.36 | 3.3156 | 3.3333 | 3.3333 | -0.009 (-0.27%) | 3,905,100 |
12 Apr 2004 | HKD | 3.3333 | 3.36 | 3.2933 | 3.3422 | 3.3422 | +0.004 (+0.13%) | 4,837,275 |
9 Apr 2004 | HKD | 3.4222 | 3.4444 | 3.3111 | 3.3378 | 3.3378 | -0.08 (-2.34%) | 4,690,831 |
8 Apr 2004 | HKD | 3.4889 | 3.4889 | 3.4178 | 3.4178 | 3.4178 | -0.071 (-2.04%) | 5,195,036 |
7 Apr 2004 | HKD | 3.4489 | 3.4978 | 3.4 | 3.4889 | 3.4889 | +0.044 (+1.29%) | 11,654,394 |
6 Apr 2004 | HKD | 3.36 | 3.4444 | 3.36 | 3.4444 | 3.4444 | +0.084 (+2.51%) | 12,424,457 |