Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | HKD | 1.74 | 1.79 | 1.66 | 1.78 | 1.78 | +0.01 (+0.56%) | 913,500 |
31 Mar 2004 | HKD | 1.78 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 205,000 |
30 Mar 2004 | HKD | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 173,000 |
29 Mar 2004 | HKD | 1.83 | 1.84 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 156,000 |
26 Mar 2004 | HKD | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 30,000 |
25 Mar 2004 | HKD | 1.9 | 1.9 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 322,000 |
24 Mar 2004 | HKD | 1.9 | 1.94 | 1.86 | 1.94 | 1.94 | +0.08 (+4.30%) | 749,600 |
23 Mar 2004 | HKD | 1.8 | 1.86 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 256,000 |
22 Mar 2004 | HKD | 1.85 | 1.85 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 316,000 |
19 Mar 2004 | HKD | 1.8 | 1.86 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 286,000 |
18 Mar 2004 | HKD | 1.99 | 1.99 | 1.83 | 1.86 | 1.86 | -0.05 (-2.62%) | 406,000 |
17 Mar 2004 | HKD | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 554,000 |
16 Mar 2004 | HKD | 1.91 | 1.92 | 1.8 | 1.87 | 1.87 | -0.09 (-4.59%) | 1,260,300 |
15 Mar 2004 | HKD | 2.025 | 2.025 | 1.95 | 1.96 | 1.96 | -0.09 (-4.39%) | 80,000 |
12 Mar 2004 | HKD | 1.99 | 2.175 | 1.91 | 2.05 | 2.05 | +0.025 (+1.23%) | 473,500 |
11 Mar 2004 | HKD | 2.075 | 2.075 | 2.025 | 2.025 | 2.025 | -0.05 (-2.41%) | 246,000 |
10 Mar 2004 | HKD | 2.125 | 2.15 | 2.075 | 2.075 | 2.075 | -0.025 (-1.19%) | 305,000 |
9 Mar 2004 | HKD | 2.05 | 2.1 | 2.05 | 2.1 | 2.1 | -0.025 (-1.18%) | 272,000 |
8 Mar 2004 | HKD | 2.1 | 2.125 | 2.025 | 2.125 | 2.125 | -0.025 (-1.16%) | 221,000 |
5 Mar 2004 | HKD | 2.2 | 2.225 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 1,358,000 |
4 Mar 2004 | HKD | 2.1 | 2.175 | 2.075 | 2.15 | 2.15 | +0.075 (+3.61%) | 559,400 |
3 Mar 2004 | HKD | 2.15 | 2.15 | 2.075 | 2.075 | 2.075 | -0.075 (-3.49%) | 829,700 |
2 Mar 2004 | HKD | 2.1 | 2.2 | 2.1 | 2.15 | 2.15 | +0.025 (+1.18%) | 862,200 |
1 Mar 2004 | HKD | 2.05 | 2.2 | 1.99 | 2.125 | 2.125 | +0.025 (+1.19%) | 1,457,100 |
27 Feb 2004 | HKD | 2.2 | 2.225 | 2.05 | 2.1 | 2.1 | -0.15 (-6.67%) | 1,210,690 |
26 Feb 2004 | HKD | 2.3 | 2.3 | 2.225 | 2.25 | 2.25 | 0.0 (0.0%) | 504,452 |
25 Feb 2004 | HKD | 2.35 | 2.35 | 2.225 | 2.25 | 2.25 | -0.025 (-1.10%) | 733,627 |
24 Feb 2004 | HKD | 2.275 | 2.3 | 2.25 | 2.275 | 2.275 | -0.075 (-3.19%) | 540,900 |
23 Feb 2004 | HKD | 2.5 | 2.525 | 2.3 | 2.35 | 2.35 | -0.1 (-4.08%) | 386,800 |
20 Feb 2004 | HKD | 2.4 | 2.5 | 2.375 | 2.45 | 2.45 | +0.125 (+5.38%) | 1,920,900 |