Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 16,667,700 |
11 Feb 2004 | HKD | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 19,056,000 |
10 Feb 2004 | HKD | 1.53 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 30,788,000 |
9 Feb 2004 | HKD | 1.5 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 57,672,000 |
6 Feb 2004 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 31,253,000 |
5 Feb 2004 | HKD | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 27,467,000 |
4 Feb 2004 | HKD | 1.5 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 31,364,000 |
3 Feb 2004 | HKD | 1.47 | 1.5 | 1.44 | 1.5 | 1.5 | +0.03 (+2.04%) | 22,696,000 |
2 Feb 2004 | HKD | 1.52 | 1.53 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 16,664,000 |
30 Jan 2004 | HKD | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 13,642,000 |
29 Jan 2004 | HKD | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 12,496,000 |
28 Jan 2004 | HKD | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 9,968,000 |
27 Jan 2004 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 11,463,330 |
26 Jan 2004 | HKD | 1.64 | 1.65 | 1.59 | 1.65 | 1.65 | +0.02 (+1.23%) | 8,816,000 |
23 Jan 2004 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 6,932,000 |
20 Jan 2004 | HKD | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 12,762,000 |
19 Jan 2004 | HKD | 1.61 | 1.61 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 8,024,000 |
16 Jan 2004 | HKD | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 10,744,000 |
15 Jan 2004 | HKD | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 18,396,000 |
14 Jan 2004 | HKD | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 20,158,000 |
13 Jan 2004 | HKD | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | +0.07 (+4.55%) | 48,134,000 |
12 Jan 2004 | HKD | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 41,832,000 |
9 Jan 2004 | HKD | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 25,352,000 |
8 Jan 2004 | HKD | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 23,320,000 |
7 Jan 2004 | HKD | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 21,862,000 |
6 Jan 2004 | HKD | 1.7 | 1.72 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 42,674,000 |
5 Jan 2004 | HKD | 1.68 | 1.7 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 36,260,000 |
2 Jan 2004 | HKD | 1.64 | 1.7 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 39,828,000 |