Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | HKD | 2.325 | 2.325 | 2.2998 | 2.2998 | 3.833 | -0.025 (-1.08%) | 582,000 |
18 Mar 2004 | HKD | 2.2998 | 2.3502 | 2.2998 | 2.325 | 3.875 | +0.025 (+1.10%) | 1,212,000 |
17 Mar 2004 | HKD | 2.4252 | 2.4252 | 2.2752 | 2.2998 | 3.833 | -0.125 (-5.17%) | 1,251,000 |
16 Mar 2004 | HKD | 2.475 | 2.475 | 2.4252 | 2.4252 | 4.042 | -0.05 (-2.01%) | 513,000 |
15 Mar 2004 | HKD | 2.5002 | 2.5248 | 2.4 | 2.475 | 4.125 | 0.0 (0.0%) | 852,000 |
12 Mar 2004 | HKD | 2.55 | 2.55 | 2.4 | 2.475 | 4.125 | -0.1 (-3.89%) | 1,392,000 |
11 Mar 2004 | HKD | 2.2998 | 2.5752 | 2.2752 | 2.5752 | 4.292 | +0.2 (+8.44%) | 3,381,000 |
10 Mar 2004 | HKD | 2.2248 | 2.3748 | 2.2248 | 2.3748 | 3.958 | +0.15 (+6.74%) | 2,481,000 |
9 Mar 2004 | HKD | 2.2248 | 2.2248 | 2.2248 | 2.2248 | 3.708 | 0.0 (0.0%) | 0 |
8 Mar 2004 | HKD | 2.2248 | 2.2248 | 2.2248 | 2.2248 | 3.708 | 0.0 (0.0%) | 0 |
5 Mar 2004 | HKD | 2.2002 | 2.25 | 2.2002 | 2.2248 | 3.708 | +0.05 (+2.29%) | 1,554,000 |
4 Mar 2004 | HKD | 2.2002 | 2.2002 | 2.1498 | 2.175 | 3.625 | -0.05 (-2.24%) | 3,117,000 |
3 Mar 2004 | HKD | 2.2248 | 2.25 | 2.1252 | 2.2248 | 3.708 | +0.025 (+1.12%) | 3,507,000 |
2 Mar 2004 | HKD | 2.25 | 2.2752 | 2.175 | 2.2002 | 3.667 | -0.025 (-1.11%) | 5,730,000 |
1 Mar 2004 | HKD | 2.1498 | 2.25 | 2.1 | 2.2248 | 3.708 | +0.075 (+3.49%) | 5,328,000 |
27 Feb 2004 | HKD | 2.1252 | 2.175 | 2.0748 | 2.1498 | 3.583 | +0.025 (+1.16%) | 1,902,000 |
26 Feb 2004 | HKD | 2.1 | 2.1252 | 2.0502 | 2.1252 | 3.542 | 0.0 (0.0%) | 1,212,000 |
25 Feb 2004 | HKD | 2.025 | 2.1252 | 2.025 | 2.1252 | 3.542 | +0.125 (+6.27%) | 1,206,000 |
24 Feb 2004 | HKD | 1.9998 | 2.1498 | 1.9998 | 1.9998 | 3.333 | 0.0 (0.0%) | 861,000 |
23 Feb 2004 | HKD | 1.98 | 2.025 | 1.98 | 1.9998 | 3.333 | 0.0 (0.0%) | 1,803,000 |
20 Feb 2004 | HKD | 2.0502 | 2.0502 | 1.9902 | 1.9998 | 3.333 | 0.0 (0.0%) | 1,791,000 |
19 Feb 2004 | HKD | 2.1252 | 2.1252 | 1.9998 | 1.9998 | 3.333 | -0.15 (-6.98%) | 1,812,000 |
18 Feb 2004 | HKD | 2.1498 | 2.175 | 2.1252 | 2.1498 | 3.583 | 0.0 (0.0%) | 714,000 |
17 Feb 2004 | HKD | 2.1498 | 2.1498 | 2.1 | 2.1498 | 3.583 | 0.0 (0.0%) | 678,000 |
16 Feb 2004 | HKD | 2.2002 | 2.2002 | 2.1252 | 2.1498 | 3.583 | -0.05 (-2.29%) | 765,000 |
13 Feb 2004 | HKD | 2.2002 | 2.2002 | 2.1498 | 2.2002 | 3.667 | -0.025 (-1.11%) | 519,000 |
12 Feb 2004 | HKD | 2.1498 | 2.2248 | 2.1 | 2.2248 | 3.708 | +0.075 (+3.49%) | 1,224,000 |
11 Feb 2004 | HKD | 2.2002 | 2.2248 | 2.1 | 2.1498 | 3.583 | -0.1 (-4.45%) | 1,590,000 |
10 Feb 2004 | HKD | 2.2998 | 2.2998 | 2.2002 | 2.25 | 3.75 | -0.05 (-2.17%) | 2,574,000 |
9 Feb 2004 | HKD | 2.25 | 2.2998 | 2.1498 | 2.2998 | 3.833 | +0.025 (+1.08%) | 924,000 |