Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 2.2 | 2.225 | 2.2 | 2.225 | 2.225 | -0.125 (-5.32%) | 66,000 |
17 Mar 2004 | HKD | 2.375 | 2.375 | 2.35 | 2.35 | 2.35 | -0.025 (-1.05%) | 160,000 |
16 Mar 2004 | HKD | 2.4 | 2.4 | 2.3 | 2.375 | 2.375 | -0.025 (-1.04%) | 174,000 |
15 Mar 2004 | HKD | 2.2 | 2.5 | 2.175 | 2.4 | 2.4 | +0.225 (+10.34%) | 1,718,000 |
12 Mar 2004 | HKD | 1.9 | 2.2 | 1.9 | 2.175 | 2.175 | +0.175 (+8.75%) | 1,108,000 |
11 Mar 2004 | HKD | 2 | 2 | 1.9 | 2 | 2 | -0.025 (-1.23%) | 536,000 |
10 Mar 2004 | HKD | 2.15 | 2.15 | 1.99 | 2.025 | 2.025 | -0.175 (-7.95%) | 790,000 |
9 Mar 2004 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 3,176,000 |
8 Mar 2004 | HKD | 2.4 | 2.425 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,578,000 |
5 Mar 2004 | HKD | 2.4 | 2.475 | 2.325 | 2.4 | 2.4 | -0.025 (-1.03%) | 3,124,000 |
4 Mar 2004 | HKD | 2.425 | 2.625 | 2.2 | 2.425 | 2.425 | +0.3 (+14.12%) | 12,871,900 |
3 Mar 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
2 Mar 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
1 Mar 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
27 Feb 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
26 Feb 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
25 Feb 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
24 Feb 2004 | HKD | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0.0 (0.0%) | 0 |
23 Feb 2004 | HKD | 2.15 | 2.15 | 2 | 2.125 | 2.125 | -0.025 (-1.16%) | 720,000 |
20 Feb 2004 | HKD | 2.1 | 2.225 | 2.05 | 2.15 | 2.15 | +0.15 (+7.50%) | 3,586,000 |
19 Feb 2004 | HKD | 2.1 | 2.275 | 1.89 | 2 | 2 | -0.1 (-4.76%) | 7,538,000 |
18 Feb 2004 | HKD | 2.325 | 2.7 | 2 | 2.1 | 2.1 | -0.2 (-8.70%) | 5,488,000 |
17 Feb 2004 | HKD | 2.025 | 2.45 | 2.025 | 2.3 | 2.3 | +0.35 (+17.95%) | 6,134,000 |
16 Feb 2004 | HKD | 1.55 | 1.95 | 1.54 | 1.95 | 1.95 | +0.39 (+25%) | 7,254,000 |
13 Feb 2004 | HKD | 1.38 | 1.56 | 1.38 | 1.56 | 1.56 | +0.14 (+9.86%) | 5,470,000 |
12 Feb 2004 | HKD | 1.45 | 1.55 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 7,614,000 |
11 Feb 2004 | HKD | 1.32 | 1.42 | 1.27 | 1.42 | 1.42 | +0.08 (+5.97%) | 7,716,000 |
10 Feb 2004 | HKD | 1.2 | 1.36 | 1.19 | 1.34 | 1.34 | +0.19 (+16.52%) | 5,650,000 |
9 Feb 2004 | HKD | 1.11 | 1.2 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,842,000 |
6 Feb 2004 | HKD | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 1,110,000 |