Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | HKD | 4.925 | 4.975 | 4.875 | 4.9 | 4.9 | -0.1 (-2%) | 108,609,830 |
18 Mar 2004 | HKD | 5.15 | 5.2 | 4.95 | 5 | 5 | -0.25 (-4.76%) | 204,756,422 |
17 Mar 2004 | HKD | 5.2 | 5.3 | 5.15 | 5.25 | 5.25 | +0.05 (+0.96%) | 36,705,000 |
16 Mar 2004 | HKD | 5.2 | 5.25 | 5.1 | 5.2 | 5.2 | -0.1 (-1.89%) | 59,055,000 |
15 Mar 2004 | HKD | 5.3 | 5.35 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 66,300,000 |
12 Mar 2004 | HKD | 5.15 | 5.3 | 5.05 | 5.3 | 5.3 | +0.05 (+0.95%) | 131,429,000 |
11 Mar 2004 | HKD | 5.35 | 5.4 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 110,077,300 |
10 Mar 2004 | HKD | 5.45 | 5.5 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 51,127,000 |
9 Mar 2004 | HKD | 5.5 | 5.55 | 5.4 | 5.45 | 5.45 | -0.15 (-2.68%) | 76,993,000 |
8 Mar 2004 | HKD | 5.65 | 5.7 | 5.55 | 5.6 | 5.6 | -0.05 (-0.88%) | 65,117,636 |
5 Mar 2004 | HKD | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 115,361,000 |
4 Mar 2004 | HKD | 5.45 | 5.65 | 5.4 | 5.6 | 5.6 | +0.2 (+3.70%) | 91,688,000 |
3 Mar 2004 | HKD | 5.45 | 5.5 | 5.4 | 5.4 | 5.4 | -0.15 (-2.70%) | 68,695,500 |
2 Mar 2004 | HKD | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 47,280,000 |
1 Mar 2004 | HKD | 5.55 | 5.6 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 50,714,000 |
27 Feb 2004 | HKD | 5.45 | 5.6 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 77,047,000 |
26 Feb 2004 | HKD | 5.45 | 5.55 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 65,079,202 |
25 Feb 2004 | HKD | 5.55 | 5.6 | 5.4 | 5.45 | 5.45 | -0.15 (-2.68%) | 106,407,000 |
24 Feb 2004 | HKD | 5.55 | 5.7 | 5.5 | 5.6 | 5.6 | -0.05 (-0.88%) | 90,615,620 |
23 Feb 2004 | HKD | 5.6 | 5.65 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 59,363,000 |
20 Feb 2004 | HKD | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 81,564,200 |
19 Feb 2004 | HKD | 5.75 | 5.8 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 85,528,100 |
18 Feb 2004 | HKD | 5.85 | 5.9 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 108,274,201 |
17 Feb 2004 | HKD | 5.7 | 5.8 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 104,363,000 |
16 Feb 2004 | HKD | 5.7 | 5.75 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 106,662,555 |
13 Feb 2004 | HKD | 5.6 | 5.7 | 5.5 | 5.65 | 5.65 | 0.0 (0.0%) | 97,161,000 |
12 Feb 2004 | HKD | 5.75 | 5.8 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 120,468,966 |
11 Feb 2004 | HKD | 5.45 | 5.75 | 5.45 | 5.7 | 5.7 | +0.25 (+4.59%) | 199,619,000 |
10 Feb 2004 | HKD | 5.5 | 5.55 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 98,095,939 |
9 Feb 2004 | HKD | 5.35 | 5.6 | 5.3 | 5.55 | 5.55 | +0.25 (+4.72%) | 147,441,031 |