Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 256,000 |
13 Feb 2004 | HKD | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 44,000 |
12 Feb 2004 | HKD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,024,000 |
11 Feb 2004 | HKD | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | +0.05 (+4.42%) | 2,412,000 |
10 Feb 2004 | HKD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,688,000 |
9 Feb 2004 | HKD | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 536,000 |
6 Feb 2004 | HKD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 512,000 |
5 Feb 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 648,000 |
4 Feb 2004 | HKD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,240,000 |
3 Feb 2004 | HKD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.04 (+3.74%) | 504,000 |
2 Feb 2004 | HKD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 2,048,000 |
30 Jan 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 292,000 |
29 Jan 2004 | HKD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 280,000 |
28 Jan 2004 | HKD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 820,000 |
27 Jan 2004 | HKD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 232,000 |
26 Jan 2004 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 604,000 |
23 Jan 2004 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 284,000 |
20 Jan 2004 | HKD | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 2,012,000 |
19 Jan 2004 | HKD | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | +0.08 (+7.41%) | 3,388,000 |
16 Jan 2004 | HKD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 668,000 |
15 Jan 2004 | HKD | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 1,340,000 |
14 Jan 2004 | HKD | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,408,000 |
13 Jan 2004 | HKD | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 552,000 |
12 Jan 2004 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 376,000 |
9 Jan 2004 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 767,000 |
8 Jan 2004 | HKD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 656,000 |
7 Jan 2004 | HKD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,916,000 |
6 Jan 2004 | HKD | 1.07 | 1.15 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 2,820,000 |