Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2004 | HKD | 1.67 | 1.7 | 1.67 | 1.69 | 0.845 | +0.02 (+1.20%) | 936,000 |
25 Feb 2004 | HKD | 1.71 | 1.71 | 1.66 | 1.67 | 0.835 | -0.04 (-2.34%) | 672,000 |
24 Feb 2004 | HKD | 1.69 | 1.72 | 1.68 | 1.71 | 0.855 | +0.03 (+1.79%) | 2,676,000 |
23 Feb 2004 | HKD | 1.59 | 1.71 | 1.59 | 1.68 | 0.84 | +0.09 (+5.66%) | 4,744,000 |
20 Feb 2004 | HKD | 1.64 | 1.64 | 1.57 | 1.59 | 0.795 | -0.02 (-1.24%) | 1,872,000 |
19 Feb 2004 | HKD | 1.67 | 1.67 | 1.56 | 1.61 | 0.805 | -0.02 (-1.23%) | 3,288,000 |
18 Feb 2004 | HKD | 1.7 | 1.72 | 1.63 | 1.63 | 0.815 | -0.03 (-1.81%) | 2,160,000 |
17 Feb 2004 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 0.83 | 0.0 (0.0%) | 0 |
16 Feb 2004 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 0.83 | 0.0 (0.0%) | 0 |
13 Feb 2004 | HKD | 1.66 | 1.69 | 1.62 | 1.66 | 0.83 | 0.0 (0.0%) | 1,764,000 |
12 Feb 2004 | HKD | 1.65 | 1.68 | 1.62 | 1.66 | 0.83 | +0.05 (+3.11%) | 2,104,000 |
11 Feb 2004 | HKD | 1.72 | 1.73 | 1.61 | 1.61 | 0.805 | -0.11 (-6.40%) | 4,616,000 |
10 Feb 2004 | HKD | 1.71 | 1.76 | 1.7 | 1.72 | 0.86 | +0.02 (+1.18%) | 4,124,000 |
9 Feb 2004 | HKD | 1.69 | 1.77 | 1.68 | 1.7 | 0.85 | +0.03 (+1.80%) | 5,992,000 |
6 Feb 2004 | HKD | 1.51 | 1.67 | 1.49 | 1.67 | 0.835 | +0.18 (+12.08%) | 8,707,000 |
5 Feb 2004 | HKD | 1.42 | 1.54 | 1.39 | 1.49 | 0.745 | +0.19 (+14.62%) | 59,528,000 |
4 Feb 2004 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 0.65 | 0.0 (0.0%) | 0 |
3 Feb 2004 | HKD | 1.27 | 1.3 | 1.27 | 1.3 | 0.65 | +0.04 (+3.17%) | 224,000 |
2 Feb 2004 | HKD | 1.35 | 1.35 | 1.26 | 1.26 | 0.63 | -0.08 (-5.97%) | 940,000 |
30 Jan 2004 | HKD | 1.35 | 1.35 | 1.29 | 1.34 | 0.67 | +0.03 (+2.29%) | 108,000 |
29 Jan 2004 | HKD | 1.27 | 1.34 | 1.27 | 1.31 | 0.655 | +0.03 (+2.34%) | 652,000 |
28 Jan 2004 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 0.64 | -0.02 (-1.54%) | 300,000 |
27 Jan 2004 | HKD | 1.28 | 1.3 | 1.28 | 1.3 | 0.65 | 0.0 (0.0%) | 144,000 |
26 Jan 2004 | HKD | 1.3 | 1.32 | 1.29 | 1.3 | 0.65 | -0.01 (-0.76%) | 780,000 |
23 Jan 2004 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.655 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 0.655 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.27 | 1.32 | 1.27 | 1.31 | 0.655 | +0.04 (+3.15%) | 516,000 |
20 Jan 2004 | HKD | 1.26 | 1.27 | 1.25 | 1.27 | 0.635 | +0.03 (+2.42%) | 604,000 |
19 Jan 2004 | HKD | 1.25 | 1.25 | 1.22 | 1.24 | 0.62 | -0.01 (-0.80%) | 788,000 |
16 Jan 2004 | HKD | 1.31 | 1.31 | 1.25 | 1.25 | 0.625 | -0.08 (-6.02%) | 1,128,000 |