Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 0.25 | 0.26 | 0.233 | 0.26 | 0.251 | -0.01 (-3.70%) | 965,609 |
17 Mar 2004 | HKD | 0.3 | 0.315 | 0.27 | 0.27 | 0.2606 | -0.02 (-6.90%) | 4,218,841 |
16 Mar 2004 | HKD | 0.242 | 0.29 | 0.242 | 0.29 | 0.2799 | +0.048 (+19.83%) | 2,789,119 |
15 Mar 2004 | HKD | 0.2 | 0.242 | 0.195 | 0.242 | 0.2336 | +0.047 (+24.10%) | 273,520 |
12 Mar 2004 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1882 | 0.0 (0.0%) | 0 |
11 Mar 2004 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1882 | -0.005 (-2.50%) | 24,865 |
10 Mar 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | 0.0 (0.0%) | 273,520 |
9 Mar 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | 0.0 (0.0%) | 91,173 |
8 Mar 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | -0.005 (-2.44%) | 41,442 |
5 Mar 2004 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 0.1979 | -0.003 (-1.44%) | 24,865 |
4 Mar 2004 | HKD | 0.22 | 0.22 | 0.208 | 0.208 | 0.2008 | +0.008 (+4.00%) | 306,674 |
3 Mar 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | 0.0 (0.0%) | 0 |
2 Mar 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | 0.0 (0.0%) | 91,173 |
1 Mar 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | 0.0 (0.0%) | 190,635 |
27 Feb 2004 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.193 | 0.0 (0.0%) | 0 |
26 Feb 2004 | HKD | 0.196 | 0.2 | 0.196 | 0.2 | 0.193 | +0.004 (+2.04%) | 223,789 |
25 Feb 2004 | HKD | 0.203 | 0.203 | 0.196 | 0.196 | 0.1892 | -0.015 (-7.11%) | 248,655 |
24 Feb 2004 | HKD | 0.211 | 0.211 | 0.211 | 0.211 | 0.2037 | -0.005 (-2.31%) | 124,327 |
23 Feb 2004 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.2085 | 0.0 (0.0%) | 0 |
20 Feb 2004 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.2085 | 0.0 (0.0%) | 0 |
19 Feb 2004 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.2085 | 0.0 (0.0%) | 0 |
18 Feb 2004 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.2085 | 0.0 (0.0%) | 0 |
17 Feb 2004 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.2085 | 0.0 (0.0%) | 82,885 |
16 Feb 2004 | HKD | 0.22 | 0.22 | 0.216 | 0.216 | 0.2085 | -0.004 (-1.82%) | 149,193 |
13 Feb 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2123 | +0.004 (+1.85%) | 306,674 |
12 Feb 2004 | HKD | 0.208 | 0.22 | 0.208 | 0.216 | 0.2085 | +0.004 (+1.89%) | 994,619 |
11 Feb 2004 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.2046 | -0.008 (-3.64%) | 381,271 |
10 Feb 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2123 | 0.0 (0.0%) | 0 |
9 Feb 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2123 | 0.0 (0.0%) | 0 |
6 Feb 2004 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.2123 | 0.0 (0.0%) | 0 |