Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | HKD | 48.1 | 49 | 47.7 | 49 | 49 | +1.3 (+2.73%) | 443,200 |
23 Mar 2004 | HKD | 47 | 47.9 | 46.5 | 47.7 | 47.7 | +0.7 (+1.49%) | 477,600 |
22 Mar 2004 | HKD | 48 | 48 | 46.8 | 47 | 47 | -1.5 (-3.09%) | 624,000 |
19 Mar 2004 | HKD | 48.4 | 48.6 | 48 | 48.5 | 48.5 | +0.3 (+0.62%) | 623,600 |
18 Mar 2004 | HKD | 49.7 | 49.7 | 48.1 | 48.2 | 48.2 | -1.4 (-2.82%) | 609,000 |
17 Mar 2004 | HKD | 49 | 50.25 | 48.9 | 49.6 | 49.6 | +0.8 (+1.64%) | 781,800 |
16 Mar 2004 | HKD | 49 | 49.3 | 48 | 48.8 | 48.8 | +0.2 (+0.41%) | 489,000 |
15 Mar 2004 | HKD | 48.6 | 49.5 | 48.4 | 48.6 | 48.6 | +0.3 (+0.62%) | 779,256 |
12 Mar 2004 | HKD | 46.5 | 48.7 | 45.5 | 48.3 | 48.3 | +1 (+2.11%) | 1,188,600 |
11 Mar 2004 | HKD | 48.7 | 49 | 46.7 | 47.3 | 47.3 | -1.9 (-3.86%) | 963,600 |
10 Mar 2004 | HKD | 49.9 | 50 | 48.8 | 49.2 | 49.2 | -1.3 (-2.57%) | 642,000 |
9 Mar 2004 | HKD | 50.75 | 50.75 | 50.25 | 50.5 | 50.5 | 0.0 (0.0%) | 198,300 |
8 Mar 2004 | HKD | 50 | 51.25 | 50 | 50.5 | 50.5 | 0.0 (0.0%) | 258,600 |
5 Mar 2004 | HKD | 50.5 | 51 | 50.25 | 50.5 | 50.5 | +0.25 (+0.50%) | 486,400 |
4 Mar 2004 | HKD | 50.75 | 51 | 50 | 50.25 | 50.25 | -0.5 (-0.99%) | 490,600 |
3 Mar 2004 | HKD | 51.25 | 51.25 | 50 | 50.75 | 50.75 | -0.5 (-0.98%) | 651,300 |
2 Mar 2004 | HKD | 51 | 51.75 | 50.5 | 51.25 | 51.25 | +0.25 (+0.49%) | 616,000 |
1 Mar 2004 | HKD | 51.25 | 51.25 | 50.5 | 51 | 51 | -0.25 (-0.49%) | 111,200 |
27 Feb 2004 | HKD | 50.5 | 51.5 | 50 | 51.25 | 51.25 | +1.25 (+2.50%) | 632,800 |
26 Feb 2004 | HKD | 48.8 | 50.25 | 48.8 | 50 | 50 | +1.2 (+2.46%) | 534,200 |
25 Feb 2004 | HKD | 49.8 | 50 | 48.3 | 48.8 | 48.8 | -1.2 (-2.40%) | 398,600 |
24 Feb 2004 | HKD | 50.5 | 50.5 | 49.8 | 50 | 50 | -0.5 (-0.99%) | 171,100 |
23 Feb 2004 | HKD | 50 | 50.5 | 49.5 | 50.5 | 50.5 | +0.5 (+1%) | 128,600 |
20 Feb 2004 | HKD | 49.9 | 50.25 | 49.3 | 50 | 50 | +0.1 (+0.20%) | 374,000 |
19 Feb 2004 | HKD | 51 | 51 | 49.8 | 49.9 | 49.9 | -1.1 (-2.16%) | 926,200 |
18 Feb 2004 | HKD | 51.75 | 52 | 50.75 | 51 | 51 | 0.0 (0.0%) | 1,279,300 |
17 Feb 2004 | HKD | 50.75 | 51.5 | 50.25 | 51 | 51 | +0.25 (+0.49%) | 977,200 |
16 Feb 2004 | HKD | 49.7 | 51 | 49.7 | 50.75 | 50.75 | +1.35 (+2.73%) | 916,000 |
13 Feb 2004 | HKD | 48.6 | 49.6 | 48.4 | 49.4 | 49.4 | +0.8 (+1.65%) | 509,600 |
12 Feb 2004 | HKD | 48.6 | 49.3 | 48.5 | 48.6 | 48.6 | +0.3 (+0.62%) | 367,200 |