Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2004 | HKD | 0.1421 | 0.1421 | 0.1421 | 0.1421 | 1.2434 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.144 | 0.144 | 0.14 | 0.1421 | 1.2434 | +0.002 (+1.50%) | 864,000 |
20 Jan 2004 | HKD | 0.132 | 0.144 | 0.132 | 0.14 | 1.225 | +0.011 (+8.53%) | 5,277,029 |
19 Jan 2004 | HKD | 0.135 | 0.135 | 0.129 | 0.129 | 1.1287 | -0.007 (-5.15%) | 2,094,857 |
16 Jan 2004 | HKD | 0.1381 | 0.14 | 0.135 | 0.136 | 1.19 | -0.005 (-3.55%) | 953,143 |
15 Jan 2004 | HKD | 0.145 | 0.145 | 0.137 | 0.141 | 1.2337 | -0.002 (-1.40%) | 6,316,571 |
14 Jan 2004 | HKD | 0.1421 | 0.147 | 0.139 | 0.143 | 1.2512 | +0.001 (+0.63%) | 1,775,314 |
13 Jan 2004 | HKD | 0.144 | 0.144 | 0.141 | 0.1421 | 1.2434 | -0.002 (-1.32%) | 1,538,286 |
12 Jan 2004 | HKD | 0.1461 | 0.148 | 0.141 | 0.144 | 1.26 | 0.0 (0.0%) | 2,190,857 |
9 Jan 2004 | HKD | 0.1421 | 0.1461 | 0.1381 | 0.144 | 1.26 | +0.005 (+3.60%) | 1,844,571 |
8 Jan 2004 | HKD | 0.145 | 0.145 | 0.136 | 0.139 | 1.2163 | -0.003 (-2.18%) | 3,021,257 |
7 Jan 2004 | HKD | 0.151 | 0.152 | 0.1421 | 0.1421 | 1.2434 | -0.01 (-6.51%) | 5,158,857 |
6 Jan 2004 | HKD | 0.156 | 0.156 | 0.149 | 0.152 | 1.33 | -0.004 (-2.56%) | 5,862,857 |
5 Jan 2004 | HKD | 0.155 | 0.157 | 0.153 | 0.156 | 1.365 | +0.001 (+0.65%) | 5,211,429 |
2 Jan 2004 | HKD | 0.157 | 0.159 | 0.152 | 0.155 | 1.3562 | -0.002 (-1.27%) | 4,926,857 |
1 Jan 2004 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 1.3738 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.155 | 0.157 | 0.152 | 0.157 | 1.3738 | +0.003 (+1.88%) | 5,436,800 |
30 Dec 2003 | HKD | 0.157 | 0.16 | 0.152 | 0.1541 | 1.3484 | 0.0 (0.0%) | 7,973,714 |
29 Dec 2003 | HKD | 0.153 | 0.157 | 0.1461 | 0.1541 | 1.3484 | +0.003 (+2.05%) | 11,972,571 |
26 Dec 2003 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 1.3213 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 1.3213 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.147 | 0.1541 | 0.147 | 0.151 | 1.3213 | +0.006 (+4.14%) | 7,553,600 |
23 Dec 2003 | HKD | 0.139 | 0.152 | 0.139 | 0.145 | 1.2688 | +0.009 (+6.62%) | 22,425,143 |
22 Dec 2003 | HKD | 0.132 | 0.139 | 0.132 | 0.136 | 1.19 | +0.006 (+4.53%) | 15,035,200 |
19 Dec 2003 | HKD | 0.131 | 0.131 | 0.129 | 0.1301 | 1.1384 | +0.002 (+1.64%) | 2,219,703 |
18 Dec 2003 | HKD | 0.133 | 0.133 | 0.128 | 0.128 | 1.12 | 0.0 (0.0%) | 6,315,200 |
17 Dec 2003 | HKD | 0.1381 | 0.1381 | 0.127 | 0.128 | 1.12 | -0.008 (-5.88%) | 19,163,886 |
16 Dec 2003 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.19 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.19 | 0.0 (0.0%) | 0 |
12 Dec 2003 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.19 | 0.0 (0.0%) | 0 |