Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | HKD | 0.85 | 0.86 | 0.81 | 0.84 | 0.42 | 0.0 (0.0%) | 28,570,000 |
9 Feb 2004 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.42 | 0.0 (0.0%) | 7,720,000 |
6 Feb 2004 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.42 | +0.02 (+2.44%) | 42,470,000 |
5 Feb 2004 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.41 | -0.02 (-2.38%) | 6,410,000 |
4 Feb 2004 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.42 | +0.01 (+1.20%) | 22,170,000 |
3 Feb 2004 | HKD | 0.77 | 0.84 | 0.77 | 0.83 | 0.415 | +0.04 (+5.06%) | 24,480,000 |
2 Feb 2004 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 0.395 | -0.02 (-2.47%) | 9,540,000 |
30 Jan 2004 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.405 | +0.02 (+2.53%) | 8,080,000 |
29 Jan 2004 | HKD | 0.78 | 0.79 | 0.75 | 0.79 | 0.395 | -0.01 (-1.25%) | 18,610,000 |
28 Jan 2004 | HKD | 0.82 | 0.83 | 0.79 | 0.8 | 0.4 | -0.05 (-5.88%) | 23,920,000 |
27 Jan 2004 | HKD | 0.83 | 0.86 | 0.81 | 0.85 | 0.425 | +0.02 (+2.41%) | 14,853,000 |
26 Jan 2004 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.415 | +0.01 (+1.22%) | 10,470,000 |
23 Jan 2004 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.41 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.41 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.81 | 0.86 | 0.81 | 0.82 | 0.41 | +0.02 (+2.50%) | 38,120,000 |
20 Jan 2004 | HKD | 0.76 | 0.81 | 0.75 | 0.8 | 0.4 | +0.04 (+5.26%) | 21,460,000 |
19 Jan 2004 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.38 | 0.0 (0.0%) | 11,050,000 |
16 Jan 2004 | HKD | 0.76 | 0.77 | 0.73 | 0.76 | 0.38 | 0.0 (0.0%) | 18,720,000 |
15 Jan 2004 | HKD | 0.79 | 0.8 | 0.76 | 0.76 | 0.38 | -0.02 (-2.56%) | 9,880,000 |
14 Jan 2004 | HKD | 0.77 | 0.82 | 0.77 | 0.78 | 0.39 | 0.0 (0.0%) | 15,770,000 |
13 Jan 2004 | HKD | 0.8 | 0.81 | 0.74 | 0.78 | 0.39 | -0.02 (-2.50%) | 17,290,000 |
12 Jan 2004 | HKD | 0.87 | 0.88 | 0.79 | 0.8 | 0.4 | -0.05 (-5.88%) | 37,680,000 |
9 Jan 2004 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.425 | +0.06 (+7.59%) | 57,250,000 |
8 Jan 2004 | HKD | 0.76 | 0.82 | 0.75 | 0.79 | 0.395 | +0.03 (+3.95%) | 41,460,000 |
7 Jan 2004 | HKD | 0.73 | 0.79 | 0.73 | 0.76 | 0.38 | +0.03 (+4.11%) | 60,280,000 |
6 Jan 2004 | HKD | 0.67 | 0.73 | 0.67 | 0.73 | 0.365 | +0.06 (+8.96%) | 60,900,000 |
5 Jan 2004 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.335 | +0.02 (+3.08%) | 17,120,000 |
2 Jan 2004 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.325 | 0.0 (0.0%) | 5,450,000 |
1 Jan 2004 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.325 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.325 | +0.01 (+1.56%) | 5,930,000 |