Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | HKD | 1.56 | 1.58 | 1.48 | 1.52 | 1.52 | -0.07 (-4.40%) | 9,384,000 |
6 May 2004 | HKD | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 13,112,000 |
5 May 2004 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 10,743,000 |
4 May 2004 | HKD | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 20,822,000 |
3 May 2004 | HKD | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -0.03 (-1.89%) | 18,906,200 |
30 Apr 2004 | HKD | 1.7 | 1.75 | 1.53 | 1.59 | 1.59 | -0.15 (-8.62%) | 40,647,000 |
29 Apr 2004 | HKD | 1.89 | 1.89 | 1.73 | 1.74 | 1.74 | -0.21 (-10.77%) | 18,300,000 |
28 Apr 2004 | HKD | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | +0.04 (+2.09%) | 3,566,227 |
27 Apr 2004 | HKD | 2 | 2.05 | 1.91 | 1.91 | 1.91 | -0.06 (-3.05%) | 6,726,000 |
26 Apr 2004 | HKD | 2.1 | 2.1 | 1.96 | 1.97 | 1.97 | -0.18 (-8.37%) | 7,830,000 |
23 Apr 2004 | HKD | 2.025 | 2.15 | 1.98 | 2.15 | 2.15 | +0.2 (+10.26%) | 16,534,000 |
22 Apr 2004 | HKD | 1.97 | 2.025 | 1.88 | 1.95 | 1.95 | -0.01 (-0.51%) | 14,390,000 |
21 Apr 2004 | HKD | 2.075 | 2.075 | 1.92 | 1.96 | 1.96 | -0.165 (-7.76%) | 22,656,000 |
20 Apr 2004 | HKD | 2.35 | 2.375 | 2.025 | 2.125 | 2.125 | -0.225 (-9.57%) | 19,642,000 |
19 Apr 2004 | HKD | 2.4 | 2.425 | 2.325 | 2.35 | 2.35 | -0.05 (-2.08%) | 4,641,540 |
16 Apr 2004 | HKD | 2.35 | 2.425 | 2.35 | 2.4 | 2.4 | +0.025 (+1.05%) | 13,254,000 |
15 Apr 2004 | HKD | 2.5 | 2.5 | 2.3 | 2.375 | 2.375 | -0.1 (-4.04%) | 18,198,000 |
14 Apr 2004 | HKD | 2.575 | 2.6 | 2.45 | 2.475 | 2.475 | -0.125 (-4.81%) | 16,446,000 |
13 Apr 2004 | HKD | 2.7 | 2.725 | 2.575 | 2.6 | 2.6 | -0.1 (-3.70%) | 12,866,000 |
12 Apr 2004 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 2.675 | 2.75 | 2.675 | 2.7 | 2.7 | 0.0 (0.0%) | 25,708,000 |
7 Apr 2004 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 2.7 | +0.1 (+3.85%) | 26,056,000 |
6 Apr 2004 | HKD | 2.6 | 2.675 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 23,444,000 |
5 Apr 2004 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 2.575 | 2.6 | 2.525 | 2.6 | 2.6 | +0.05 (+1.96%) | 10,012,000 |
1 Apr 2004 | HKD | 2.6 | 2.6 | 2.525 | 2.55 | 2.55 | -0.05 (-1.92%) | 4,400,000 |
31 Mar 2004 | HKD | 2.625 | 2.65 | 2.55 | 2.6 | 2.6 | -0.025 (-0.95%) | 7,690,000 |
30 Mar 2004 | HKD | 2.6 | 2.65 | 2.6 | 2.625 | 2.625 | +0.025 (+0.96%) | 5,242,000 |
29 Mar 2004 | HKD | 2.65 | 2.7 | 2.575 | 2.6 | 2.6 | -0.025 (-0.95%) | 4,900,000 |