Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | HKD | 1.46 | 1.46 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 13,630,000 |
24 Mar 2004 | HKD | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 11,463,000 |
23 Mar 2004 | HKD | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 8,764,000 |
22 Mar 2004 | HKD | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 13,296,000 |
19 Mar 2004 | HKD | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 8,082,000 |
18 Mar 2004 | HKD | 1.5 | 1.5 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 8,904,000 |
17 Mar 2004 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 7,264,000 |
16 Mar 2004 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 10,904,000 |
15 Mar 2004 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.05 (+3.42%) | 17,912,000 |
12 Mar 2004 | HKD | 1.45 | 1.49 | 1.38 | 1.46 | 1.46 | -0.03 (-2.01%) | 34,840,000 |
11 Mar 2004 | HKD | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 18,076,000 |
10 Mar 2004 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 15,796,000 |
9 Mar 2004 | HKD | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 10,356,000 |
8 Mar 2004 | HKD | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 24,684,000 |
5 Mar 2004 | HKD | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 19,979,200 |
4 Mar 2004 | HKD | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 22,692,000 |
3 Mar 2004 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 8,804,000 |
2 Mar 2004 | HKD | 1.62 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 21,514,000 |
1 Mar 2004 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 12,511,640 |
27 Feb 2004 | HKD | 1.62 | 1.65 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 38,590,000 |
26 Feb 2004 | HKD | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.03 (+1.90%) | 11,138,000 |
25 Feb 2004 | HKD | 1.62 | 1.63 | 1.56 | 1.58 | 1.58 | -0.04 (-2.47%) | 13,718,000 |
24 Feb 2004 | HKD | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 14,688,000 |
23 Feb 2004 | HKD | 1.59 | 1.63 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 16,276,000 |
20 Feb 2004 | HKD | 1.6 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 23,070,000 |
19 Feb 2004 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 19,250,000 |
18 Feb 2004 | HKD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 17,750,000 |
17 Feb 2004 | HKD | 1.69 | 1.7 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 44,271,000 |
16 Feb 2004 | HKD | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | +0.05 (+3.09%) | 97,926,000 |
13 Feb 2004 | HKD | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | +0.12 (+8%) | 135,311,000 |