Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 0.0062 | 0.0 (0.0%) | 16,442,307 |
5 Jan 2004 | HKD | 1.44 | 1.5 | 1.42 | 1.44 | 0.0062 | 0.0 (0.0%) | 17,019,230 |
2 Jan 2004 | HKD | 1.4 | 1.44 | 1.4 | 1.44 | 0.0062 | +0.02 (+1.41%) | 15,576,923 |
1 Jan 2004 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.0062 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.42 | 1.44 | 1.4 | 1.42 | 0.0062 | -0.02 (-1.39%) | 47,884,614 |
30 Dec 2003 | HKD | 1.48 | 1.5 | 1.42 | 1.44 | 0.0062 | -0.06 (-4%) | 35,769,230 |
29 Dec 2003 | HKD | 1.44 | 1.52 | 1.38 | 1.5 | 0.0065 | -0.2 (-11.76%) | 161,826,918 |
26 Dec 2003 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 0.0074 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 0.0074 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.7 | 1.7 | 1.66 | 1.7 | 0.0074 | -0.1 (-5.56%) | 38,653,845 |
23 Dec 2003 | HKD | 1.92 | 2 | 1.66 | 1.8 | 0.0078 | -0.12 (-6.25%) | 171,057,687 |
22 Dec 2003 | HKD | 2 | 2 | 1.92 | 1.92 | 0.0083 | -0.12 (-5.88%) | 30,576,922 |
19 Dec 2003 | HKD | 2 | 2.04 | 1.96 | 2.04 | 0.0088 | +0.04 (+2%) | 14,423,076 |
18 Dec 2003 | HKD | 2.04 | 2.04 | 2 | 2 | 0.0087 | -0.16 (-7.41%) | 4,038,461 |
17 Dec 2003 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 0.0094 | 0.0 (0.0%) | 0 |
16 Dec 2003 | HKD | 2.16 | 2.16 | 2.12 | 2.16 | 0.0094 | +0.04 (+1.89%) | 1,153,846 |
15 Dec 2003 | HKD | 2.32 | 2.32 | 2.12 | 2.12 | 0.0092 | -0.16 (-7.02%) | 59,134,613 |
12 Dec 2003 | HKD | 2.28 | 2.36 | 2.24 | 2.28 | 0.0099 | +0.08 (+3.64%) | 18,461,538 |
11 Dec 2003 | HKD | 2.2 | 2.24 | 2.08 | 2.2 | 0.0095 | 0.0 (0.0%) | 76,442,305 |
10 Dec 2003 | HKD | 2.16 | 2.24 | 2.16 | 2.2 | 0.0095 | +0.04 (+1.85%) | 115,961,535 |
9 Dec 2003 | HKD | 2.16 | 2.2 | 2.12 | 2.16 | 0.0094 | 0.0 (0.0%) | 88,557,689 |
8 Dec 2003 | HKD | 2.16 | 2.2 | 2.12 | 2.16 | 0.0094 | 0.0 (0.0%) | 30,288,461 |
5 Dec 2003 | HKD | 2.04 | 2.2 | 2.04 | 2.16 | 0.0094 | +0.12 (+5.88%) | 95,769,228 |
4 Dec 2003 | HKD | 1.96 | 2.04 | 1.96 | 2.04 | 0.0088 | +0.08 (+4.08%) | 51,346,152 |
3 Dec 2003 | HKD | 1.9 | 1.98 | 1.9 | 1.96 | 0.0085 | +0.06 (+3.16%) | 83,076,920 |
2 Dec 2003 | HKD | 1.9 | 1.9 | 1.88 | 1.9 | 0.0082 | +0.02 (+1.06%) | 40,096,153 |
1 Dec 2003 | HKD | 1.8 | 1.9 | 1.8 | 1.88 | 0.0081 | +0.04 (+2.17%) | 17,307,692 |
28 Nov 2003 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 0.008 | +0.04 (+2.22%) | 21,346,153 |
27 Nov 2003 | HKD | 1.84 | 1.84 | 1.8 | 1.8 | 0.0078 | 0.0 (0.0%) | 66,923,075 |
26 Nov 2003 | HKD | 1.84 | 1.84 | 1.8 | 1.8 | 0.0078 | -0.04 (-2.17%) | 28,846,153 |