Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | HKD | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 19,652,000 |
7 Jan 2004 | HKD | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | +0.03 (+1.99%) | 34,318,859 |
6 Jan 2004 | HKD | 1.57 | 1.57 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 39,003,000 |
5 Jan 2004 | HKD | 1.49 | 1.58 | 1.48 | 1.56 | 1.56 | +0.09 (+6.12%) | 58,906,141 |
2 Jan 2004 | HKD | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 9,769,387 |
1 Jan 2004 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 5,464,800 |
30 Dec 2003 | HKD | 1.46 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 9,178,000 |
29 Dec 2003 | HKD | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,584,000 |
26 Dec 2003 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 3,572,000 |
23 Dec 2003 | HKD | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 6,458,000 |
22 Dec 2003 | HKD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 9,544,800 |
19 Dec 2003 | HKD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 12,036,000 |
18 Dec 2003 | HKD | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 24,391,000 |
17 Dec 2003 | HKD | 1.5 | 1.5 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 13,366,000 |
16 Dec 2003 | HKD | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,084,000 |
15 Dec 2003 | HKD | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 8,574,428 |
12 Dec 2003 | HKD | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 9,054,000 |
11 Dec 2003 | HKD | 1.54 | 1.54 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 20,644,801 |
10 Dec 2003 | HKD | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 16,310,000 |
9 Dec 2003 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,372,000 |
8 Dec 2003 | HKD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 5,852,000 |
5 Dec 2003 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 4,694,803 |
4 Dec 2003 | HKD | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,374,000 |
3 Dec 2003 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 7,860,000 |
2 Dec 2003 | HKD | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 14,986,000 |
1 Dec 2003 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 8,674,000 |
28 Nov 2003 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 7,102,000 |