Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2004 | HKD | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 25,506,000 |
18 Feb 2004 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 1.59 | +0.05 (+3.25%) | 38,507,301 |
17 Feb 2004 | HKD | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 14,028,000 |
16 Feb 2004 | HKD | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 7,030,000 |
13 Feb 2004 | HKD | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 6,818,400 |
12 Feb 2004 | HKD | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 12,356,000 |
11 Feb 2004 | HKD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 3,800,000 |
10 Feb 2004 | HKD | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,944,000 |
9 Feb 2004 | HKD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 13,202,000 |
6 Feb 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,644,000 |
5 Feb 2004 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 8,080,500 |
4 Feb 2004 | HKD | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 9,374,000 |
3 Feb 2004 | HKD | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 5,652,000 |
2 Feb 2004 | HKD | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 18,136,000 |
30 Jan 2004 | HKD | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 11,912,880 |
29 Jan 2004 | HKD | 1.5 | 1.52 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 11,244,000 |
28 Jan 2004 | HKD | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 15,119,350 |
27 Jan 2004 | HKD | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 14,020,000 |
26 Jan 2004 | HKD | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 18,294,000 |
23 Jan 2004 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | +0.07 (+4.61%) | 21,586,189 |
20 Jan 2004 | HKD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 9,062,000 |
19 Jan 2004 | HKD | 1.5 | 1.52 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,990,111 |
16 Jan 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 7,235,065 |
15 Jan 2004 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 5,567,021 |
14 Jan 2004 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 8,572,400 |
13 Jan 2004 | HKD | 1.53 | 1.53 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 15,344,400 |
12 Jan 2004 | HKD | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 18,672,000 |
9 Jan 2004 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 20,934,801 |