Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | HKD | 0.78 | 0.79 | 0.76 | 0.76 | 4.8363 | -0.01 (-1.30%) | 1,766,000 |
25 Mar 2004 | HKD | 0.76 | 0.8 | 0.76 | 0.77 | 4.9 | +0.01 (+1.32%) | 2,404,000 |
24 Mar 2004 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 4.8363 | -0.03 (-3.80%) | 2,958,000 |
23 Mar 2004 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 5.0272 | +0.02 (+2.60%) | 1,168,000 |
22 Mar 2004 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 4.9 | -0.01 (-1.28%) | 1,204,000 |
19 Mar 2004 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 4.9636 | 0.0 (0.0%) | 950,000 |
18 Mar 2004 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 4.9636 | -0.02 (-2.50%) | 1,386,000 |
17 Mar 2004 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 5.0909 | 0.0 (0.0%) | 1,208,000 |
16 Mar 2004 | HKD | 0.8 | 0.8 | 0.79 | 0.8 | 5.0909 | +0.01 (+1.27%) | 786,000 |
15 Mar 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 5.0272 | -0.01 (-1.25%) | 1,918,000 |
12 Mar 2004 | HKD | 0.77 | 0.8 | 0.76 | 0.8 | 5.0909 | +0.02 (+2.56%) | 3,084,000 |
11 Mar 2004 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 4.9636 | -0.04 (-4.88%) | 2,320,000 |
10 Mar 2004 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 5.2181 | -0.01 (-1.20%) | 2,138,000 |
9 Mar 2004 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 5.2818 | -0.01 (-1.19%) | 1,056,000 |
8 Mar 2004 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 5.3454 | 0.0 (0.0%) | 1,960,000 |
5 Mar 2004 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 5.3454 | +0.02 (+2.44%) | 1,746,000 |
4 Mar 2004 | HKD | 0.82 | 0.84 | 0.82 | 0.82 | 5.2181 | -0.01 (-1.20%) | 1,986,000 |
3 Mar 2004 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 5.2818 | -0.03 (-3.49%) | 3,456,000 |
2 Mar 2004 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 5.4727 | -0.01 (-1.15%) | 4,370,000 |
1 Mar 2004 | HKD | 0.88 | 0.9 | 0.85 | 0.87 | 5.5363 | -0.02 (-2.25%) | 8,098,000 |
27 Feb 2004 | HKD | 0.91 | 0.94 | 0.88 | 0.89 | 5.6636 | -0.02 (-2.20%) | 10,506,000 |
26 Feb 2004 | HKD | 0.9 | 0.91 | 0.87 | 0.91 | 5.7909 | 0.0 (0.0%) | 6,036,000 |
25 Feb 2004 | HKD | 0.91 | 0.91 | 0.89 | 0.91 | 5.7909 | +0.01 (+1.11%) | 5,664,000 |
24 Feb 2004 | HKD | 0.86 | 0.9 | 0.85 | 0.9 | 5.7272 | +0.04 (+4.65%) | 5,278,000 |
23 Feb 2004 | HKD | 0.87 | 0.87 | 0.84 | 0.86 | 5.4727 | 0.0 (0.0%) | 1,150,000 |
20 Feb 2004 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 5.4727 | 0.0 (0.0%) | 1,366,000 |
19 Feb 2004 | HKD | 0.86 | 0.89 | 0.86 | 0.86 | 5.4727 | 0.0 (0.0%) | 7,124,000 |
18 Feb 2004 | HKD | 0.86 | 0.86 | 0.83 | 0.86 | 5.4727 | 0.0 (0.0%) | 2,722,000 |
17 Feb 2004 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 5.4727 | 0.0 (0.0%) | 6,456,000 |
16 Feb 2004 | HKD | 0.81 | 0.87 | 0.81 | 0.86 | 5.4727 | +0.05 (+6.17%) | 8,940,000 |