Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | HKD | 4.175 | 4.275 | 4.075 | 4.25 | 4.25 | -0.025 (-0.58%) | 108,565,036 |
29 Apr 2004 | HKD | 4.3 | 4.3 | 4.2 | 4.275 | 4.275 | -0.175 (-3.93%) | 119,884,594 |
28 Apr 2004 | HKD | 4.5 | 4.55 | 4.45 | 4.45 | 4.45 | -0.125 (-2.73%) | 62,341,000 |
27 Apr 2004 | HKD | 4.6 | 4.65 | 4.55 | 4.575 | 4.575 | -0.05 (-1.08%) | 30,601,000 |
26 Apr 2004 | HKD | 4.825 | 4.825 | 4.525 | 4.625 | 4.625 | -0.275 (-5.61%) | 95,308,000 |
23 Apr 2004 | HKD | 4.8 | 4.95 | 4.775 | 4.9 | 4.9 | +0.175 (+3.70%) | 85,254,476 |
22 Apr 2004 | HKD | 4.55 | 4.75 | 4.55 | 4.725 | 4.725 | +0.225 (+5%) | 63,797,288 |
21 Apr 2004 | HKD | 4.6 | 4.625 | 4.45 | 4.5 | 4.5 | -0.175 (-3.74%) | 118,139,865 |
20 Apr 2004 | HKD | 4.8 | 4.825 | 4.6 | 4.675 | 4.675 | -0.1 (-2.09%) | 84,093,682 |
19 Apr 2004 | HKD | 4.875 | 4.875 | 4.775 | 4.775 | 4.775 | -0.1 (-2.05%) | 43,006,220 |
16 Apr 2004 | HKD | 4.85 | 4.925 | 4.85 | 4.875 | 4.875 | -0.05 (-1.02%) | 52,701,000 |
15 Apr 2004 | HKD | 4.85 | 4.925 | 4.8 | 4.925 | 4.925 | +0.1 (+2.07%) | 65,108,928 |
14 Apr 2004 | HKD | 5 | 5 | 4.8 | 4.825 | 4.825 | -0.275 (-5.39%) | 124,615,000 |
13 Apr 2004 | HKD | 5.2 | 5.25 | 5.05 | 5.1 | 5.1 | -0.15 (-2.86%) | 75,819,010 |
12 Apr 2004 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 5.25 | 5.3 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 140,188,442 |
7 Apr 2004 | HKD | 4.9 | 5.2 | 4.85 | 5.15 | 5.15 | +0.275 (+5.64%) | 190,296,849 |
6 Apr 2004 | HKD | 4.775 | 4.95 | 4.75 | 4.875 | 4.875 | +0.075 (+1.56%) | 96,139,277 |
5 Apr 2004 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 4.725 | 4.8 | 4.625 | 4.8 | 4.8 | +0.05 (+1.05%) | 156,719,920 |
1 Apr 2004 | HKD | 4.875 | 4.9 | 4.7 | 4.75 | 4.75 | -0.175 (-3.55%) | 123,810,290 |
31 Mar 2004 | HKD | 4.975 | 5 | 4.9 | 4.925 | 4.925 | -0.05 (-1.01%) | 27,226,830 |
30 Mar 2004 | HKD | 4.925 | 4.975 | 4.9 | 4.975 | 4.975 | +0.1 (+2.05%) | 34,283,000 |
29 Mar 2004 | HKD | 4.875 | 4.9 | 4.825 | 4.875 | 4.875 | 0.0 (0.0%) | 21,021,000 |
26 Mar 2004 | HKD | 4.925 | 4.95 | 4.85 | 4.875 | 4.875 | 0.0 (0.0%) | 39,707,600 |
25 Mar 2004 | HKD | 4.925 | 4.925 | 4.85 | 4.875 | 4.875 | -0.125 (-2.50%) | 54,706,000 |
24 Mar 2004 | HKD | 4.95 | 5 | 4.925 | 5 | 5 | 0.0 (0.0%) | 50,663,000 |
23 Mar 2004 | HKD | 4.775 | 5.05 | 4.775 | 5 | 5 | +0.15 (+3.09%) | 117,991,300 |
22 Mar 2004 | HKD | 4.8 | 4.875 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 58,598,000 |