Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | HKD | 5.2 | 5.35 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 144,454,600 |
5 Feb 2004 | HKD | 5.25 | 5.3 | 5.1 | 5.25 | 5.25 | -0.1 (-1.87%) | 227,838,186 |
4 Feb 2004 | HKD | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 175,216,000 |
3 Feb 2004 | HKD | 5.35 | 5.65 | 5.25 | 5.6 | 5.6 | +0.2 (+3.70%) | 243,423,310 |
2 Feb 2004 | HKD | 5.45 | 5.5 | 5.35 | 5.4 | 5.4 | -0.3 (-5.26%) | 207,094,896 |
30 Jan 2004 | HKD | 5.7 | 5.8 | 5.6 | 5.7 | 5.7 | -0.05 (-0.87%) | 129,218,910 |
29 Jan 2004 | HKD | 5.65 | 5.75 | 5.6 | 5.75 | 5.75 | -0.05 (-0.86%) | 123,822,700 |
28 Jan 2004 | HKD | 5.9 | 5.9 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 110,192,842 |
27 Jan 2004 | HKD | 5.9 | 5.95 | 5.75 | 5.95 | 5.95 | -0.05 (-0.83%) | 137,496,700 |
26 Jan 2004 | HKD | 6.05 | 6.1 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 87,907,207 |
23 Jan 2004 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 6.05 | 6.15 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 56,903,000 |
20 Jan 2004 | HKD | 6 | 6.1 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 153,523,000 |
19 Jan 2004 | HKD | 5.9 | 5.95 | 5.75 | 5.9 | 5.9 | 0.0 (0.0%) | 111,300,976 |
16 Jan 2004 | HKD | 5.75 | 5.95 | 5.6 | 5.9 | 5.9 | +0.2 (+3.51%) | 223,562,180 |
15 Jan 2004 | HKD | 5.7 | 5.95 | 5.7 | 5.7 | 5.7 | +0.05 (+0.88%) | 241,813,000 |
14 Jan 2004 | HKD | 5.65 | 5.75 | 5.6 | 5.65 | 5.65 | -0.15 (-2.59%) | 183,281,300 |
13 Jan 2004 | HKD | 5.9 | 5.95 | 5.5 | 5.8 | 5.8 | -0.15 (-2.52%) | 382,797,600 |
12 Jan 2004 | HKD | 6 | 6.05 | 5.9 | 5.95 | 5.95 | -0.15 (-2.46%) | 160,686,626 |
9 Jan 2004 | HKD | 6.1 | 6.15 | 5.95 | 6.1 | 6.1 | 0.0 (0.0%) | 134,783,494 |
8 Jan 2004 | HKD | 6.1 | 6.2 | 5.9 | 6.1 | 6.1 | -0.1 (-1.61%) | 267,554,260 |
7 Jan 2004 | HKD | 5.85 | 6.35 | 5.85 | 6.2 | 6.2 | +0.15 (+2.48%) | 332,864,020 |
6 Jan 2004 | HKD | 6.2 | 6.3 | 5.9 | 6.05 | 6.05 | -0.4 (-6.20%) | 497,355,943 |
5 Jan 2004 | HKD | 6.55 | 6.65 | 6.3 | 6.45 | 6.45 | -0.05 (-0.77%) | 305,481,000 |
2 Jan 2004 | HKD | 6.5 | 6.8 | 6.4 | 6.5 | 6.5 | +0.15 (+2.36%) | 337,685,657 |
1 Jan 2004 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 6.25 | 6.5 | 6.05 | 6.35 | 6.35 | -0.05 (-0.78%) | 369,480,770 |
30 Dec 2003 | HKD | 6.75 | 7.05 | 6.25 | 6.4 | 6.4 | 0.0 (0.0%) | 722,098,487 |
29 Dec 2003 | HKD | 6 | 6.45 | 5.85 | 6.4 | 6.4 | +0.6 (+10.34%) | 567,918,066 |