Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2004 | HKD | 2.225 | 2.35 | 2.225 | 2.325 | 2.325 | +0.075 (+3.33%) | 4,307,400 |
18 Feb 2004 | HKD | 2.375 | 2.375 | 2.225 | 2.25 | 2.25 | -0.15 (-6.25%) | 4,341,900 |
17 Feb 2004 | HKD | 1.98 | 2.45 | 1.98 | 2.4 | 2.4 | +0.47 (+24.35%) | 14,195,400 |
16 Feb 2004 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
13 Feb 2004 | HKD | 1.78 | 1.94 | 1.78 | 1.93 | 1.93 | +0.18 (+10.29%) | 2,613,100 |
12 Feb 2004 | HKD | 1.7 | 1.78 | 1.7 | 1.75 | 1.75 | -0.03 (-1.69%) | 620,000 |
11 Feb 2004 | HKD | 1.82 | 1.83 | 1.68 | 1.78 | 1.78 | -0.04 (-2.20%) | 787,600 |
10 Feb 2004 | HKD | 1.8 | 1.82 | 1.74 | 1.82 | 1.82 | +0.04 (+2.25%) | 1,582,400 |
9 Feb 2004 | HKD | 1.74 | 1.81 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,738,440 |
6 Feb 2004 | HKD | 1.66 | 1.75 | 1.66 | 1.74 | 1.74 | +0.09 (+5.45%) | 1,678,820 |
5 Feb 2004 | HKD | 1.6 | 1.66 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 439,000 |
4 Feb 2004 | HKD | 1.63 | 1.65 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 861,000 |
3 Feb 2004 | HKD | 1.53 | 1.63 | 1.52 | 1.63 | 1.63 | +0.09 (+5.84%) | 712,600 |
2 Feb 2004 | HKD | 1.74 | 1.74 | 1.54 | 1.54 | 1.54 | -0.13 (-7.78%) | 1,960,400 |
30 Jan 2004 | HKD | 1.42 | 1.68 | 1.42 | 1.67 | 1.67 | +0.25 (+17.61%) | 2,626,901 |
29 Jan 2004 | HKD | 1.33 | 1.43 | 1.3 | 1.42 | 1.42 | +0.05 (+3.65%) | 1,002,200 |
28 Jan 2004 | HKD | 1.32 | 1.45 | 1.3 | 1.37 | 1.37 | +0.06 (+4.58%) | 1,092,000 |
27 Jan 2004 | HKD | 1.26 | 1.4 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 616,000 |
26 Jan 2004 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 441,400 |
23 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.25 | 1.29 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 422,961 |
20 Jan 2004 | HKD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.05 (+4.13%) | 367,600 |
19 Jan 2004 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 204,000 |
16 Jan 2004 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 140,200 |
15 Jan 2004 | HKD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 91,200 |
14 Jan 2004 | HKD | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 180,000 |
13 Jan 2004 | HKD | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 252,000 |
12 Jan 2004 | HKD | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 355,113 |
9 Jan 2004 | HKD | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | +0.04 (+3.28%) | 439,000 |