Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 3.05 | 3.05 | 2.925 | 3 | 3 | -0.025 (-0.83%) | 174,000 |
28 Apr 2004 | HKD | 2.975 | 3.025 | 2.925 | 3.025 | 3.025 | +0.1 (+3.42%) | 598,000 |
27 Apr 2004 | HKD | 2.75 | 3.05 | 2.75 | 2.925 | 2.925 | +0.025 (+0.86%) | 902,000 |
26 Apr 2004 | HKD | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 150,000 |
23 Apr 2004 | HKD | 2.875 | 3 | 2.875 | 2.95 | 2.95 | +0.075 (+2.61%) | 1,890,000 |
22 Apr 2004 | HKD | 2.825 | 2.925 | 2.825 | 2.875 | 2.875 | +0.1 (+3.60%) | 170,000 |
21 Apr 2004 | HKD | 2.925 | 2.925 | 2.775 | 2.775 | 2.775 | -0.175 (-5.93%) | 766,000 |
20 Apr 2004 | HKD | 3.025 | 3.025 | 2.8 | 2.95 | 2.95 | -0.025 (-0.84%) | 584,000 |
19 Apr 2004 | HKD | 2.95 | 3.1 | 2.95 | 2.975 | 2.975 | +0.025 (+0.85%) | 620,000 |
16 Apr 2004 | HKD | 3 | 3 | 2.925 | 2.95 | 2.95 | +0.025 (+0.85%) | 370,000 |
15 Apr 2004 | HKD | 3 | 3.025 | 2.9 | 2.925 | 2.925 | +0.025 (+0.86%) | 654,000 |
14 Apr 2004 | HKD | 2.825 | 2.925 | 2.65 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,788,000 |
13 Apr 2004 | HKD | 3.2 | 3.225 | 2.875 | 2.95 | 2.95 | -0.175 (-5.60%) | 1,446,000 |
12 Apr 2004 | HKD | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 3.175 | 3.2 | 3.1 | 3.125 | 3.125 | 0.0 (0.0%) | 988,000 |
7 Apr 2004 | HKD | 3.025 | 3.125 | 3 | 3.125 | 3.125 | +0.175 (+5.93%) | 2,734,000 |
6 Apr 2004 | HKD | 2.65 | 3.05 | 2.65 | 2.95 | 2.95 | +0.325 (+12.38%) | 6,220,000 |
5 Apr 2004 | HKD | 2.625 | 2.625 | 2.625 | 2.625 | 2.625 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 2.35 | 2.65 | 2.25 | 2.625 | 2.625 | +0.35 (+15.38%) | 2,700,000 |
1 Apr 2004 | HKD | 2.3 | 2.325 | 2.275 | 2.275 | 2.275 | -0.025 (-1.09%) | 398,000 |
31 Mar 2004 | HKD | 2.25 | 2.3 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 530,000 |
30 Mar 2004 | HKD | 2.25 | 2.325 | 2.25 | 2.3 | 2.3 | +0.1 (+4.55%) | 1,310,000 |
29 Mar 2004 | HKD | 2.1 | 2.225 | 2.1 | 2.2 | 2.2 | -0.075 (-3.30%) | 218,000 |
26 Mar 2004 | HKD | 2.225 | 2.3 | 2.225 | 2.275 | 2.275 | +0.025 (+1.11%) | 292,000 |
25 Mar 2004 | HKD | 2.225 | 2.25 | 2.2 | 2.25 | 2.25 | -0.025 (-1.10%) | 504,000 |
24 Mar 2004 | HKD | 2.275 | 2.275 | 2.25 | 2.275 | 2.275 | +0.025 (+1.11%) | 106,000 |
23 Mar 2004 | HKD | 2.225 | 2.275 | 2.125 | 2.25 | 2.25 | +0.05 (+2.27%) | 218,000 |
22 Mar 2004 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 360,000 |
19 Mar 2004 | HKD | 2.2 | 2.4 | 2.2 | 2.2 | 2.2 | -0.025 (-1.12%) | 286,000 |