Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | HKD | 1.4 | 1.48 | 1.4 | 1.43 | 0.715 | +0.07 (+5.15%) | 560,000 |
7 Apr 2004 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 0.68 | -0.06 (-4.23%) | 560,000 |
6 Apr 2004 | HKD | 1.45 | 1.45 | 1.42 | 1.42 | 0.71 | -0.01 (-0.70%) | 208,000 |
5 Apr 2004 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.4 | 1.43 | 1.4 | 1.43 | 0.715 | +0.01 (+0.70%) | 116,000 |
1 Apr 2004 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 0.71 | -0.04 (-2.74%) | 20,000 |
31 Mar 2004 | HKD | 1.4 | 1.46 | 1.4 | 1.46 | 0.73 | +0.05 (+3.55%) | 432,000 |
30 Mar 2004 | HKD | 1.41 | 1.46 | 1.39 | 1.41 | 0.705 | -0.12 (-7.84%) | 1,704,000 |
29 Mar 2004 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 0.765 | 0.0 (0.0%) | 4,000 |
26 Mar 2004 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 0.765 | -0.04 (-2.55%) | 128,000 |
25 Mar 2004 | HKD | 1.55 | 1.59 | 1.55 | 1.57 | 0.785 | +0.02 (+1.29%) | 52,000 |
24 Mar 2004 | HKD | 1.54 | 1.55 | 1.5 | 1.55 | 0.775 | +0.02 (+1.31%) | 324,000 |
23 Mar 2004 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 0.765 | -0.05 (-3.16%) | 88,000 |
22 Mar 2004 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 0.79 | -0.01 (-0.63%) | 20,000 |
19 Mar 2004 | HKD | 1.51 | 1.59 | 1.51 | 1.59 | 0.795 | +0.04 (+2.58%) | 680,000 |
18 Mar 2004 | HKD | 1.59 | 1.59 | 1.55 | 1.55 | 0.775 | -0.01 (-0.64%) | 180,000 |
17 Mar 2004 | HKD | 1.6 | 1.6 | 1.56 | 1.56 | 0.78 | -0.04 (-2.50%) | 188,000 |
16 Mar 2004 | HKD | 1.59 | 1.6 | 1.59 | 1.6 | 0.8 | +0.06 (+3.90%) | 260,000 |
15 Mar 2004 | HKD | 1.57 | 1.6 | 1.54 | 1.54 | 0.77 | 0.0 (0.0%) | 540,000 |
12 Mar 2004 | HKD | 1.52 | 1.55 | 1.51 | 1.54 | 0.77 | -0.04 (-2.53%) | 272,000 |
11 Mar 2004 | HKD | 1.6 | 1.6 | 1.58 | 1.58 | 0.79 | -0.05 (-3.07%) | 56,000 |
10 Mar 2004 | HKD | 1.54 | 1.64 | 1.53 | 1.63 | 0.815 | +0.03 (+1.88%) | 1,310,000 |
9 Mar 2004 | HKD | 1.66 | 1.66 | 1.6 | 1.6 | 0.8 | -0.05 (-3.03%) | 856,000 |
8 Mar 2004 | HKD | 1.65 | 1.65 | 1.63 | 1.65 | 0.825 | 0.0 (0.0%) | 128,000 |
5 Mar 2004 | HKD | 1.67 | 1.67 | 1.65 | 1.65 | 0.825 | -0.02 (-1.20%) | 108,000 |
4 Mar 2004 | HKD | 1.67 | 1.67 | 1.64 | 1.67 | 0.835 | 0.0 (0.0%) | 636,000 |
3 Mar 2004 | HKD | 1.66 | 1.68 | 1.66 | 1.67 | 0.835 | 0.0 (0.0%) | 732,000 |
2 Mar 2004 | HKD | 1.65 | 1.7 | 1.64 | 1.67 | 0.835 | +0.02 (+1.21%) | 3,544,000 |
1 Mar 2004 | HKD | 1.66 | 1.66 | 1.62 | 1.65 | 0.825 | -0.03 (-1.79%) | 92,000 |
27 Feb 2004 | HKD | 1.67 | 1.68 | 1.66 | 1.68 | 0.84 | -0.01 (-0.59%) | 416,000 |