Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 5.0909 | -0.01 (-1.23%) | 2,052,000 |
10 Feb 2004 | HKD | 0.81 | 0.83 | 0.79 | 0.81 | 5.1545 | +0.01 (+1.25%) | 1,698,000 |
9 Feb 2004 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 5.0909 | -0.01 (-1.23%) | 1,398,000 |
6 Feb 2004 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 5.1545 | 0.0 (0.0%) | 690,000 |
5 Feb 2004 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 5.1545 | 0.0 (0.0%) | 888,000 |
4 Feb 2004 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 5.1545 | +0.02 (+2.53%) | 820,000 |
3 Feb 2004 | HKD | 0.79 | 0.81 | 0.79 | 0.79 | 5.0272 | 0.0 (0.0%) | 732,000 |
2 Feb 2004 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 5.0272 | -0.03 (-3.66%) | 1,740,000 |
30 Jan 2004 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 5.2181 | +0.01 (+1.23%) | 1,774,000 |
29 Jan 2004 | HKD | 0.82 | 0.82 | 0.8 | 0.81 | 5.1545 | -0.01 (-1.22%) | 2,270,000 |
28 Jan 2004 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 5.2181 | -0.02 (-2.38%) | 1,370,000 |
27 Jan 2004 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 5.3454 | -0.01 (-1.18%) | 1,526,000 |
26 Jan 2004 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 5.409 | +0.02 (+2.41%) | 1,250,000 |
23 Jan 2004 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 5.2818 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 5.2818 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 5.2818 | -0.01 (-1.19%) | 378,000 |
20 Jan 2004 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 5.3454 | +0.02 (+2.44%) | 1,528,000 |
19 Jan 2004 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 5.2181 | -0.03 (-3.53%) | 1,342,000 |
16 Jan 2004 | HKD | 0.83 | 0.86 | 0.82 | 0.85 | 5.409 | +0.02 (+2.41%) | 2,840,000 |
15 Jan 2004 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 5.2818 | 0.0 (0.0%) | 2,206,000 |
14 Jan 2004 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 5.2818 | +0.02 (+2.47%) | 2,348,000 |
13 Jan 2004 | HKD | 0.81 | 0.83 | 0.78 | 0.81 | 5.1545 | +0.01 (+1.25%) | 2,104,000 |
12 Jan 2004 | HKD | 0.85 | 0.85 | 0.8 | 0.8 | 5.0909 | -0.05 (-5.88%) | 2,542,000 |
9 Jan 2004 | HKD | 0.86 | 0.89 | 0.84 | 0.85 | 5.409 | -0.01 (-1.16%) | 4,990,000 |
8 Jan 2004 | HKD | 0.83 | 0.86 | 0.83 | 0.86 | 5.4727 | +0.03 (+3.61%) | 6,196,000 |
7 Jan 2004 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 5.2818 | +0.07 (+9.21%) | 4,270,000 |
6 Jan 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 4.8363 | -0.01 (-1.30%) | 2,740,000 |
5 Jan 2004 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 4.9 | +0.02 (+2.67%) | 1,522,000 |
2 Jan 2004 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 4.7727 | -0.01 (-1.32%) | 1,318,000 |
1 Jan 2004 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 4.8363 | 0.0 (0.0%) | 0 |