Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.4 | -0.01 (-1.23%) | 2,016,000 |
6 Feb 2004 | HKD | 0.81 | 0.81 | 0.77 | 0.81 | 0.405 | 0.0 (0.0%) | 5,232,000 |
5 Feb 2004 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.405 | 0.0 (0.0%) | 400,000 |
4 Feb 2004 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.405 | 0.0 (0.0%) | 424,000 |
3 Feb 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.81 | 0.405 | 0.0 (0.0%) | 1,256,000 |
2 Feb 2004 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.405 | 0.0 (0.0%) | 960,000 |
30 Jan 2004 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.405 | 0.0 (0.0%) | 872,000 |
29 Jan 2004 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.405 | -0.01 (-1.22%) | 1,128,000 |
28 Jan 2004 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.41 | -0.02 (-2.38%) | 1,928,000 |
27 Jan 2004 | HKD | 0.84 | 0.84 | 0.82 | 0.84 | 0.42 | 0.0 (0.0%) | 1,960,000 |
26 Jan 2004 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.42 | 0.0 (0.0%) | 2,904,000 |
23 Jan 2004 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.42 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.42 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 0.42 | 0.0 (0.0%) | 1,024,000 |
20 Jan 2004 | HKD | 0.83 | 0.84 | 0.81 | 0.84 | 0.42 | +0.01 (+1.20%) | 8,264,000 |
19 Jan 2004 | HKD | 0.82 | 0.85 | 0.81 | 0.83 | 0.415 | +0.01 (+1.22%) | 8,792,000 |
16 Jan 2004 | HKD | 0.81 | 0.83 | 0.8 | 0.82 | 0.41 | 0.0 (0.0%) | 12,624,000 |
15 Jan 2004 | HKD | 0.76 | 0.84 | 0.76 | 0.82 | 0.41 | +0.07 (+9.33%) | 40,768,000 |
14 Jan 2004 | HKD | 0.76 | 0.79 | 0.75 | 0.75 | 0.375 | -0.01 (-1.32%) | 5,016,000 |
13 Jan 2004 | HKD | 0.78 | 0.79 | 0.75 | 0.76 | 0.38 | -0.02 (-2.56%) | 4,816,000 |
12 Jan 2004 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.39 | -0.03 (-3.70%) | 3,408,000 |
9 Jan 2004 | HKD | 0.82 | 0.82 | 0.79 | 0.81 | 0.405 | 0.0 (0.0%) | 5,576,000 |
8 Jan 2004 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 0.405 | -0.01 (-1.22%) | 2,088,000 |
7 Jan 2004 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.41 | 0.0 (0.0%) | 11,648,000 |
6 Jan 2004 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.41 | +0.04 (+5.13%) | 13,288,000 |
5 Jan 2004 | HKD | 0.78 | 0.79 | 0.74 | 0.78 | 0.39 | +0.01 (+1.30%) | 5,752,000 |
2 Jan 2004 | HKD | 0.75 | 0.8 | 0.75 | 0.77 | 0.385 | -0.03 (-3.75%) | 4,624,000 |
1 Jan 2004 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.4 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.77 | 0.8 | 0.75 | 0.8 | 0.4 | +0.03 (+3.90%) | 2,688,000 |
30 Dec 2003 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.385 | +0.01 (+1.32%) | 696,000 |