Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 119,960 |
7 Jan 2004 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 209,100 |
6 Jan 2004 | HKD | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 709,400 |
5 Jan 2004 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 280,000 |
2 Jan 2004 | HKD | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 118,800 |
1 Jan 2004 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | +0.12 (+10.62%) | 79,000 |
30 Dec 2003 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 458,100 |
29 Dec 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 12,000 |
26 Dec 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 46,000 |
23 Dec 2003 | HKD | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 64,000 |
22 Dec 2003 | HKD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 298,000 |
19 Dec 2003 | HKD | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | -0.01 (-0.85%) | 85,300 |
18 Dec 2003 | HKD | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 124,400 |
17 Dec 2003 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 62,000 |
16 Dec 2003 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 78,000 |
12 Dec 2003 | HKD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 444,000 |
11 Dec 2003 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 252,000 |
10 Dec 2003 | HKD | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 172,000 |
9 Dec 2003 | HKD | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 168,500 |
8 Dec 2003 | HKD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 361,724 |
5 Dec 2003 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 285,600 |
4 Dec 2003 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 131,000 |
3 Dec 2003 | HKD | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 103,400 |
2 Dec 2003 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 139,000 |
1 Dec 2003 | HKD | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 225,000 |
28 Nov 2003 | HKD | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 30,000 |