Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | HKD | 1.56 | 1.56 | 1.5 | 1.5 | 0.0065 | -0.06 (-3.85%) | 29,711,537 |
17 Feb 2004 | HKD | 1.5 | 1.56 | 1.5 | 1.56 | 0.0068 | +0.06 (+4%) | 32,307,691 |
16 Feb 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 0.0065 | +0.04 (+2.74%) | 7,500,000 |
13 Feb 2004 | HKD | 1.5 | 1.5 | 1.44 | 1.46 | 0.0063 | -0.1 (-6.41%) | 164,999,994 |
12 Feb 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.0068 | 0.0 (0.0%) | 0 |
11 Feb 2004 | HKD | 1.52 | 1.56 | 1.52 | 1.56 | 0.0068 | +0.04 (+2.63%) | 4,038,461 |
10 Feb 2004 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.0066 | 0.0 (0.0%) | 0 |
9 Feb 2004 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.0066 | -0.04 (-2.56%) | 2,884,615 |
6 Feb 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.0068 | 0.0 (0.0%) | 0 |
5 Feb 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.0068 | -0.04 (-2.50%) | 2,884,615 |
4 Feb 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.0069 | 0.0 (0.0%) | 0 |
3 Feb 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.0069 | -0.04 (-2.44%) | 2,884,615 |
2 Feb 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.0071 | 0.0 (0.0%) | 0 |
30 Jan 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.0071 | 0.0 (0.0%) | 0 |
29 Jan 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.0071 | 0.0 (0.0%) | 0 |
28 Jan 2004 | HKD | 1.56 | 1.64 | 1.56 | 1.64 | 0.0071 | +0.04 (+2.50%) | 29,999,999 |
27 Jan 2004 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.0069 | -0.04 (-2.44%) | 5,769,231 |
26 Jan 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.0071 | 0.0 (0.0%) | 0 |
23 Jan 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.0071 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.0071 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.64 | 1.72 | 1.6 | 1.64 | 0.0071 | +0.04 (+2.50%) | 40,096,153 |
20 Jan 2004 | HKD | 1.6 | 1.72 | 1.6 | 1.6 | 0.0069 | +0.14 (+9.59%) | 26,538,461 |
19 Jan 2004 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 0.0063 | +0.06 (+4.29%) | 8,653,846 |
16 Jan 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 0.0061 | -0.04 (-2.78%) | 1,730,769 |
15 Jan 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | +0.06 (+4.35%) | 5,769,231 |
14 Jan 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 0.006 | -0.06 (-4.17%) | 11,538,461 |
13 Jan 2004 | HKD | 1.38 | 1.44 | 1.38 | 1.44 | 0.0062 | +0.04 (+2.86%) | 17,019,230 |
12 Jan 2004 | HKD | 1.42 | 1.42 | 1.4 | 1.4 | 0.0061 | -0.02 (-1.41%) | 7,788,461 |
9 Jan 2004 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.0062 | 0.0 (0.0%) | 2,884,615 |
8 Jan 2004 | HKD | 1.4 | 1.44 | 1.4 | 1.42 | 0.0062 | -0.02 (-1.39%) | 29,999,999 |