Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | HKD | 3.5795 | 3.6051 | 3.5385 | 3.5744 | 3.5744 | +0.015 (+0.43%) | 376,545 |
27 May 2004 | HKD | 3.4667 | 3.5641 | 3.4615 | 3.559 | 3.559 | +0.098 (+2.82%) | 708,867 |
26 May 2004 | HKD | 3.3744 | 3.4974 | 3.359 | 3.4615 | 3.4615 | +0.077 (+2.27%) | 172,380 |
25 May 2004 | HKD | 3.4359 | 3.441 | 3.3846 | 3.3846 | 3.3846 | -0.051 (-1.49%) | 246,675 |
24 May 2004 | HKD | 3.4205 | 3.441 | 3.4103 | 3.4359 | 3.4359 | +0.015 (+0.45%) | 171,208 |
21 May 2004 | HKD | 3.3385 | 3.4256 | 3.3385 | 3.4205 | 3.4205 | +0.061 (+1.83%) | 330,330 |
20 May 2004 | HKD | 3.3487 | 3.4359 | 3.3436 | 3.359 | 3.359 | +0.015 (+0.46%) | 255,492 |
19 May 2004 | HKD | 3.3333 | 3.441 | 3.2821 | 3.3436 | 3.3436 | +0.061 (+1.87%) | 1,220,179 |
18 May 2004 | HKD | 3.2308 | 3.2872 | 3.1539 | 3.2821 | 3.2821 | +0.046 (+1.43%) | 622,683 |
17 May 2004 | HKD | 3.3333 | 3.3539 | 3.2308 | 3.2359 | 3.2359 | -0.123 (-3.66%) | 905,658 |
14 May 2004 | HKD | 3.4359 | 3.4718 | 3.318 | 3.359 | 3.359 | -0.077 (-2.24%) | 425,491 |
13 May 2004 | HKD | 3.5385 | 3.5487 | 3.4359 | 3.4359 | 3.4359 | -0.128 (-3.60%) | 2,136,517 |
12 May 2004 | HKD | 3.3077 | 3.5795 | 3.3077 | 3.5641 | 3.5641 | +0.303 (+9.28%) | 2,115,826 |
11 May 2004 | HKD | 3.2667 | 3.3692 | 3.1846 | 3.2615 | 3.2615 | -0.005 (-0.16%) | 1,214,816 |
10 May 2004 | HKD | 3.6 | 3.6205 | 3.241 | 3.2667 | 3.2667 | -0.333 (-9.26%) | 1,645,995 |
30 Apr 2004 | HKD | 3.641 | 3.6923 | 3.5641 | 3.6 | 3.6 | -0.051 (-1.40%) | 889,422 |
29 Apr 2004 | HKD | 3.9487 | 3.9487 | 3.641 | 3.6513 | 3.6513 | -0.287 (-7.29%) | 1,032,135 |
28 Apr 2004 | HKD | 4.0154 | 4.0667 | 3.9282 | 3.9385 | 3.9385 | -0.077 (-1.92%) | 502,710 |
27 Apr 2004 | HKD | 4 | 4.0513 | 4 | 4.0154 | 4.0154 | -0.021 (-0.51%) | 557,805 |
26 Apr 2004 | HKD | 4.2359 | 4.3282 | 4.0154 | 4.0359 | 4.0359 | -0.19 (-4.49%) | 449,533 |
23 Apr 2004 | HKD | 4.4256 | 4.4308 | 4.2256 | 4.2256 | 4.2256 | -0.123 (-2.83%) | 299,832 |
22 Apr 2004 | HKD | 4.3692 | 4.3846 | 4.2872 | 4.3487 | 4.3487 | -0.021 (-0.47%) | 338,492 |
21 Apr 2004 | HKD | 4.3949 | 4.4308 | 4.359 | 4.3692 | 4.3692 | -0.056 (-1.27%) | 296,595 |
20 Apr 2004 | HKD | 4.3128 | 4.4359 | 4.2718 | 4.4256 | 4.4256 | +0.143 (+3.35%) | 472,151 |
19 Apr 2004 | HKD | 4.2667 | 4.3487 | 4.2667 | 4.2821 | 4.2821 | 0.0 (0.0%) | 305,436 |
16 Apr 2004 | HKD | 4.359 | 4.4256 | 4.2051 | 4.2821 | 4.2821 | -0.118 (-2.68%) | 688,740 |
15 Apr 2004 | HKD | 4.5026 | 4.5231 | 4.4 | 4.4 | 4.4 | -0.082 (-1.83%) | 443,625 |
14 Apr 2004 | HKD | 4.4718 | 4.5385 | 4.4615 | 4.4821 | 4.4821 | -0.036 (-0.79%) | 580,345 |
13 Apr 2004 | HKD | 4.5333 | 4.5641 | 4.5026 | 4.518 | 4.518 | -0.026 (-0.56%) | 499,621 |
12 Apr 2004 | HKD | 4.5128 | 4.559 | 4.4615 | 4.5436 | 4.5436 | -0.021 (-0.45%) | 619,027 |