Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 8,274,720 |
31 Mar 2004 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 3,464,000 |
30 Mar 2004 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,236,000 |
29 Mar 2004 | HKD | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 4,204,522 |
26 Mar 2004 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,402,000 |
25 Mar 2004 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,441,000 |
24 Mar 2004 | HKD | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 3,227,180 |
23 Mar 2004 | HKD | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 3,303,324 |
22 Mar 2004 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 6,918,000 |
19 Mar 2004 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 4,246,000 |
18 Mar 2004 | HKD | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 7,298,000 |
17 Mar 2004 | HKD | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,950,000 |
16 Mar 2004 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,205,000 |
15 Mar 2004 | HKD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 7,370,000 |
12 Mar 2004 | HKD | 1.51 | 1.53 | 1.47 | 1.53 | 1.53 | 0.0 (0.0%) | 12,574,000 |
11 Mar 2004 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 6,040,000 |
10 Mar 2004 | HKD | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,292,000 |
9 Mar 2004 | HKD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 12,156,000 |
8 Mar 2004 | HKD | 1.63 | 1.65 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 13,144,000 |
5 Mar 2004 | HKD | 1.6 | 1.67 | 1.58 | 1.63 | 1.63 | +0.04 (+2.52%) | 52,014,332 |
4 Mar 2004 | HKD | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 13,488,000 |
3 Mar 2004 | HKD | 1.59 | 1.61 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 34,344,000 |
2 Mar 2004 | HKD | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 10,732,000 |
1 Mar 2004 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 5,431,974 |
27 Feb 2004 | HKD | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 6,811,057 |
26 Feb 2004 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,820,000 |
25 Feb 2004 | HKD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,642,000 |
24 Feb 2004 | HKD | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 4,170,000 |
23 Feb 2004 | HKD | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 11,290,000 |
20 Feb 2004 | HKD | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 17,514,000 |