Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | HKD | 2.6873 | 2.844 | 2.625 | 2.6873 | 0.3583 | -0.032 (-1.16%) | 22,428,000 |
17 May 2004 | HKD | 3.0623 | 3.0623 | 2.4998 | 2.7188 | 0.3625 | -0.344 (-11.22%) | 65,352,000 |
14 May 2004 | HKD | 3.1875 | 3.1875 | 3.0315 | 3.0623 | 0.4083 | -0.094 (-2.97%) | 15,480,000 |
13 May 2004 | HKD | 3.2498 | 3.2498 | 3.0938 | 3.156 | 0.4208 | -0.063 (-1.96%) | 19,380,000 |
12 May 2004 | HKD | 3.2498 | 3.3128 | 3.1875 | 3.219 | 0.4292 | +0.032 (+0.99%) | 14,460,000 |
11 May 2004 | HKD | 3.156 | 3.219 | 3.0938 | 3.1875 | 0.425 | +0.032 (+1.00%) | 10,176,000 |
10 May 2004 | HKD | 3.156 | 3.2498 | 3.1253 | 3.156 | 0.4208 | -0.219 (-6.49%) | 38,352,000 |
7 May 2004 | HKD | 3.4688 | 3.4688 | 3.3435 | 3.375 | 0.45 | -0.094 (-2.70%) | 9,672,000 |
6 May 2004 | HKD | 3.4065 | 3.5003 | 3.375 | 3.4688 | 0.4625 | +0.094 (+2.78%) | 37,152,000 |
5 May 2004 | HKD | 3.3128 | 3.4065 | 3.2813 | 3.375 | 0.45 | +0.062 (+1.88%) | 37,524,000 |
4 May 2004 | HKD | 3.1875 | 3.3435 | 3.1875 | 3.3128 | 0.4417 | +0.125 (+3.93%) | 11,220,000 |
3 May 2004 | HKD | 3.1253 | 3.3128 | 3.1253 | 3.1875 | 0.425 | 0.0 (0.0%) | 6,036,000 |
30 Apr 2004 | HKD | 3.1253 | 3.219 | 3.0938 | 3.1875 | 0.425 | -0.032 (-0.98%) | 23,292,000 |
29 Apr 2004 | HKD | 3.2498 | 3.2498 | 3.1253 | 3.219 | 0.4292 | -0.188 (-5.50%) | 33,210,000 |
28 Apr 2004 | HKD | 3.4373 | 3.5003 | 3.4065 | 3.4065 | 0.4542 | -0.031 (-0.90%) | 15,408,000 |
27 Apr 2004 | HKD | 3.375 | 3.531 | 3.3128 | 3.4373 | 0.4583 | +0.124 (+3.76%) | 30,036,000 |
26 Apr 2004 | HKD | 3.4373 | 3.4373 | 3.156 | 3.3128 | 0.4417 | -0.017 (-3.62%) | 22,380,000 |
26 Apr 2004 |
|
|||||||
23 Apr 2004 | HKD | 6.75 | 6.9375 | 6.5625 | 6.8745 | 0.4583 | +0.436 (+6.78%) | 94,080,000 |
22 Apr 2004 | HKD | 6.813 | 6.8745 | 6.312 | 6.438 | 0.4292 | -0.188 (-2.83%) | 91,584,000 |
21 Apr 2004 | HKD | 6.9375 | 6.9375 | 6.5625 | 6.6255 | 0.4417 | -0.436 (-6.18%) | 107,208,000 |
20 Apr 2004 | HKD | 7.5 | 7.563 | 6.9375 | 7.062 | 0.4708 | -0.314 (-4.25%) | 104,424,000 |
19 Apr 2004 | HKD | 7.6245 | 7.6875 | 7.3755 | 7.3755 | 0.4917 | -0.188 (-2.48%) | 55,848,000 |
16 Apr 2004 | HKD | 7.437 | 7.6875 | 7.3755 | 7.563 | 0.5042 | +0.188 (+2.54%) | 53,052,000 |
15 Apr 2004 | HKD | 7.3755 | 7.5 | 7.3125 | 7.3755 | 0.4917 | -0.061 (-0.83%) | 88,824,000 |
14 Apr 2004 | HKD | 7.812 | 7.875 | 7.3125 | 7.437 | 0.4958 | -0.562 (-7.03%) | 163,776,000 |
13 Apr 2004 | HKD | 8.1255 | 8.1255 | 7.812 | 7.9995 | 0.5333 | +0.119 (+1.52%) | 119,964,000 |
12 Apr 2004 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 0.5253 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 0.5253 | +0.005 (+0.06%) | 0 |
8 Apr 2004 | HKD | 7.812 | 7.938 | 7.7505 | 7.875 | 0.525 | +0.063 (+0.81%) | 117,540,000 |
7 Apr 2004 | HKD | 7.875 | 7.938 | 7.7505 | 7.812 | 0.5208 | -0.063 (-0.80%) | 174,552,000 |