Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | HKD | 2.3502 | 2.3502 | 2.25 | 2.2752 | 3.792 | -0.075 (-3.19%) | 873,000 |
5 Feb 2004 | HKD | 2.2752 | 2.3748 | 2.2248 | 2.3502 | 3.917 | +0.025 (+1.08%) | 567,000 |
4 Feb 2004 | HKD | 2.2002 | 2.325 | 2.1498 | 2.325 | 3.875 | +0.125 (+5.67%) | 912,000 |
3 Feb 2004 | HKD | 2.2998 | 2.2998 | 2.175 | 2.2002 | 3.667 | -0.1 (-4.33%) | 669,000 |
2 Feb 2004 | HKD | 2.2248 | 2.3502 | 2.1498 | 2.2998 | 3.833 | +0.05 (+2.21%) | 1,599,000 |
30 Jan 2004 | HKD | 2.2248 | 2.2998 | 2.2002 | 2.25 | 3.75 | 0.0 (0.0%) | 747,000 |
29 Jan 2004 | HKD | 2.2002 | 2.25 | 2.1498 | 2.25 | 3.75 | +0.025 (+1.13%) | 318,000 |
28 Jan 2004 | HKD | 2.1252 | 2.2248 | 2.1252 | 2.2248 | 3.708 | +0.1 (+4.69%) | 536,400 |
27 Jan 2004 | HKD | 2.25 | 2.25 | 2.1252 | 2.1252 | 3.542 | -0.125 (-5.55%) | 648,000 |
26 Jan 2004 | HKD | 2.3748 | 2.3748 | 2.2002 | 2.25 | 3.75 | -0.1 (-4.26%) | 714,000 |
23 Jan 2004 | HKD | 2.3502 | 2.3502 | 2.3502 | 2.3502 | 3.917 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 2.3502 | 2.3502 | 2.3502 | 2.3502 | 3.917 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 2.2002 | 2.3502 | 2.175 | 2.3502 | 3.917 | +0.175 (+8.06%) | 534,000 |
20 Jan 2004 | HKD | 2.0502 | 2.25 | 2.025 | 2.175 | 3.625 | +0.075 (+3.57%) | 1,728,000 |
19 Jan 2004 | HKD | 2.2002 | 2.2248 | 2.1 | 2.1 | 3.5 | -0.125 (-5.61%) | 1,242,000 |
16 Jan 2004 | HKD | 2.25 | 2.2752 | 2.175 | 2.2248 | 3.708 | -0.025 (-1.12%) | 1,227,000 |
15 Jan 2004 | HKD | 2.2248 | 2.325 | 2.2002 | 2.25 | 3.75 | +0.025 (+1.13%) | 3,987,000 |
14 Jan 2004 | HKD | 2.2248 | 2.2752 | 2.2002 | 2.2248 | 3.708 | -0.075 (-3.26%) | 10,113,000 |
13 Jan 2004 | HKD | 2.1498 | 2.2998 | 2.0502 | 2.2998 | 3.833 | +0.15 (+6.98%) | 2,406,000 |
12 Jan 2004 | HKD | 2.1498 | 2.25 | 2.1498 | 2.1498 | 3.583 | -0.05 (-2.29%) | 1,932,000 |
9 Jan 2004 | HKD | 2.175 | 2.2002 | 2.1252 | 2.2002 | 3.667 | +0.05 (+2.34%) | 2,104,200 |
8 Jan 2004 | HKD | 2.2248 | 2.2998 | 2.1 | 2.1498 | 3.583 | -0.05 (-2.29%) | 4,626,000 |
7 Jan 2004 | HKD | 2.1498 | 2.3748 | 2.1498 | 2.2002 | 3.667 | +0.025 (+1.16%) | 3,735,000 |
6 Jan 2004 | HKD | 2.0502 | 2.175 | 1.9902 | 2.175 | 3.625 | +0.15 (+7.41%) | 6,180,000 |
5 Jan 2004 | HKD | 1.9998 | 2.0502 | 1.9998 | 2.025 | 3.375 | 0.0 (0.0%) | 306,000 |
2 Jan 2004 | HKD | 2.0748 | 2.0748 | 1.9998 | 2.025 | 3.375 | +0.025 (+1.26%) | 360,000 |
1 Jan 2004 | HKD | 1.9998 | 1.9998 | 1.9998 | 1.9998 | 3.333 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 2.025 | 2.025 | 1.9902 | 1.9998 | 3.333 | -0.025 (-1.24%) | 432,000 |
30 Dec 2003 | HKD | 2.0748 | 2.0748 | 1.9998 | 2.025 | 3.375 | -0.05 (-2.40%) | 396,000 |
29 Dec 2003 | HKD | 2.1 | 2.1 | 2.025 | 2.0748 | 3.458 | 0.0 (0.0%) | 255,000 |