Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | -0.008 (-3.23%) | 390,000 |
24 Mar 2004 | HKD | 0.231 | 0.248 | 0.222 | 0.248 | 4.96 | +0.013 (+5.53%) | 3,100,000 |
23 Mar 2004 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 4.7 | -0.012 (-4.86%) | 100,000 |
22 Mar 2004 | HKD | 0.242 | 0.247 | 0.24 | 0.247 | 4.94 | +0.004 (+1.65%) | 2,020,000 |
19 Mar 2004 | HKD | 0.24 | 0.243 | 0.24 | 0.243 | 4.86 | -0.006 (-2.41%) | 330,000 |
18 Mar 2004 | HKD | 0.24 | 0.249 | 0.237 | 0.249 | 4.98 | +0.009 (+3.75%) | 5,180,000 |
17 Mar 2004 | HKD | 0.23 | 0.25 | 0.226 | 0.24 | 4.8 | +0.005 (+2.13%) | 5,130,000 |
16 Mar 2004 | HKD | 0.243 | 0.243 | 0.235 | 0.235 | 4.7 | -0.013 (-5.24%) | 130,000 |
15 Mar 2004 | HKD | 0.23 | 0.249 | 0.23 | 0.248 | 4.96 | 0.0 (0.0%) | 6,680,000 |
12 Mar 2004 | HKD | 0.22 | 0.25 | 0.206 | 0.248 | 4.96 | +0.023 (+10.22%) | 3,220,000 |
11 Mar 2004 | HKD | 0.226 | 0.226 | 0.225 | 0.225 | 4.5 | -0.012 (-5.06%) | 270,000 |
10 Mar 2004 | HKD | 0.237 | 0.237 | 0.23 | 0.237 | 4.74 | -0.003 (-1.25%) | 2,060,000 |
9 Mar 2004 | HKD | 0.24 | 0.24 | 0.22 | 0.24 | 4.8 | 0.0 (0.0%) | 2,850,000 |
8 Mar 2004 | HKD | 0.242 | 0.242 | 0.24 | 0.24 | 4.8 | -0.001 (-0.41%) | 210,000 |
5 Mar 2004 | HKD | 0.24 | 0.241 | 0.23 | 0.241 | 4.82 | -0.001 (-0.41%) | 2,140,000 |
4 Mar 2004 | HKD | 0.24 | 0.245 | 0.23 | 0.242 | 4.84 | +0.002 (+0.83%) | 3,240,000 |
3 Mar 2004 | HKD | 0.205 | 0.24 | 0.205 | 0.24 | 4.8 | +0.02 (+9.09%) | 670,000 |
2 Mar 2004 | HKD | 0.22 | 0.22 | 0.216 | 0.22 | 4.4 | 0.0 (0.0%) | 2,010,000 |
1 Mar 2004 | HKD | 0.24 | 0.24 | 0.215 | 0.22 | 4.4 | -0.016 (-6.78%) | 4,900,000 |
27 Feb 2004 | HKD | 0.249 | 0.249 | 0.236 | 0.236 | 4.72 | -0.007 (-2.88%) | 2,070,000 |
26 Feb 2004 | HKD | 0.25 | 0.25 | 0.243 | 0.243 | 4.86 | -0.006 (-2.41%) | 3,630,000 |
25 Feb 2004 | HKD | 0.247 | 0.255 | 0.247 | 0.249 | 4.98 | +0.002 (+0.81%) | 7,510,000 |
24 Feb 2004 | HKD | 0.25 | 0.25 | 0.24 | 0.247 | 4.94 | +0.005 (+2.07%) | 7,490,000 |
23 Feb 2004 | HKD | 0.26 | 0.28 | 0.235 | 0.242 | 4.84 | -0.001 (-0.41%) | 15,210,000 |
20 Feb 2004 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 4.86 | 0.0 (0.0%) | 0 |
19 Feb 2004 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 4.86 | 0.0 (0.0%) | 0 |
18 Feb 2004 | HKD | 0.243 | 0.243 | 0.243 | 0.243 | 4.86 | 0.0 (0.0%) | 0 |
17 Feb 2004 | HKD | 0.243 | 0.243 | 0.238 | 0.243 | 4.86 | +0.001 (+0.41%) | 3,320,000 |
16 Feb 2004 | HKD | 0.244 | 0.246 | 0.238 | 0.242 | 4.84 | -0.001 (-0.41%) | 13,770,000 |
13 Feb 2004 | HKD | 0.25 | 0.25 | 0.236 | 0.243 | 4.86 | -0.007 (-2.80%) | 6,630,000 |