Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | HKD | 2.55 | 2.55 | 2.25 | 2.55 | 124.8883 | -0.025 (-0.97%) | 16,880 |
11 Mar 2004 | HKD | 2.6 | 2.6 | 2.575 | 2.575 | 126.1127 | -0.025 (-0.96%) | 4,640 |
10 Mar 2004 | HKD | 2.6 | 2.65 | 2.6 | 2.6 | 127.3371 | 0.0 (0.0%) | 7,760 |
9 Mar 2004 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 127.3371 | 0.0 (0.0%) | 6,240 |
8 Mar 2004 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 127.3371 | -0.05 (-1.89%) | 3,040 |
5 Mar 2004 | HKD | 2.6 | 2.7 | 2.6 | 2.65 | 129.7858 | +0.075 (+2.91%) | 2,760 |
4 Mar 2004 | HKD | 2.6 | 2.675 | 2.55 | 2.575 | 126.1127 | -0.05 (-1.90%) | 11,760 |
3 Mar 2004 | HKD | 2.675 | 2.675 | 2.625 | 2.625 | 128.5615 | -0.075 (-2.78%) | 2,200 |
2 Mar 2004 | HKD | 2.725 | 2.725 | 2.7 | 2.7 | 132.2346 | -0.025 (-0.92%) | 17,320 |
1 Mar 2004 | HKD | 2.7 | 2.725 | 2.7 | 2.725 | 133.459 | +0.025 (+0.93%) | 2,240 |
27 Feb 2004 | HKD | 2.775 | 2.775 | 2.7 | 2.7 | 132.2346 | -0.05 (-1.82%) | 7,440 |
26 Feb 2004 | HKD | 2.7 | 2.75 | 2.7 | 2.75 | 134.6834 | +0.05 (+1.85%) | 2,240 |
25 Feb 2004 | HKD | 2.7 | 2.725 | 2.7 | 2.7 | 132.2346 | 0.0 (0.0%) | 39,502 |
24 Feb 2004 | HKD | 2.7 | 2.75 | 2.675 | 2.7 | 132.2346 | 0.0 (0.0%) | 19,920 |
23 Feb 2004 | HKD | 2.725 | 2.725 | 2.675 | 2.7 | 132.2346 | -0.025 (-0.92%) | 41,040 |
20 Feb 2004 | HKD | 2.75 | 2.8 | 2.725 | 2.725 | 133.459 | -0.025 (-0.91%) | 8,560 |
19 Feb 2004 | HKD | 2.8 | 2.8 | 2.675 | 2.75 | 134.6834 | -0.05 (-1.79%) | 66,000 |
18 Feb 2004 | HKD | 2.825 | 2.825 | 2.8 | 2.8 | 137.1322 | -0.025 (-0.88%) | 38,560 |
17 Feb 2004 | HKD | 2.85 | 2.85 | 2.8 | 2.825 | 138.3566 | -0.075 (-2.59%) | 8,000 |
16 Feb 2004 | HKD | 2.85 | 2.925 | 2.85 | 2.9 | 142.0298 | +0.05 (+1.75%) | 104,560 |
13 Feb 2004 | HKD | 2.85 | 2.9 | 2.85 | 2.85 | 139.581 | 0.0 (0.0%) | 52,000 |
12 Feb 2004 | HKD | 2.875 | 2.875 | 2.85 | 2.85 | 139.581 | 0.0 (0.0%) | 19,440 |
11 Feb 2004 | HKD | 2.9 | 2.925 | 2.85 | 2.85 | 139.581 | -0.025 (-0.87%) | 46,480 |
10 Feb 2004 | HKD | 3.1 | 3.1 | 2.85 | 2.875 | 140.8054 | -0.2 (-6.50%) | 26,320 |
9 Feb 2004 | HKD | 2.975 | 3.1 | 2.975 | 3.075 | 150.6006 | +0.15 (+5.13%) | 29,280 |
6 Feb 2004 | HKD | 2.9 | 2.925 | 2.875 | 2.925 | 143.2542 | +0.05 (+1.74%) | 33,280 |
5 Feb 2004 | HKD | 2.9 | 2.9 | 2.85 | 2.875 | 140.8054 | -0.025 (-0.86%) | 10,480 |
4 Feb 2004 | HKD | 2.9 | 2.9 | 2.875 | 2.9 | 142.0298 | 0.0 (0.0%) | 8,880 |
3 Feb 2004 | HKD | 2.775 | 2.95 | 2.775 | 2.9 | 142.0298 | +0.1 (+3.57%) | 27,520 |
2 Feb 2004 | HKD | 2.8 | 2.825 | 2.75 | 2.8 | 137.1322 | -0.05 (-1.75%) | 18,080 |