Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -0.06 (-5.71%) | 13,587,000 |
28 Apr 2004 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 4,732,000 |
27 Apr 2004 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,064,000 |
26 Apr 2004 | HKD | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 8,240,000 |
23 Apr 2004 | HKD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.05 (+4.85%) | 12,330,000 |
22 Apr 2004 | HKD | 1.04 | 1.04 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 7,448,000 |
21 Apr 2004 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 13,969,830 |
20 Apr 2004 | HKD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 18,044,000 |
19 Apr 2004 | HKD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 22,322,000 |
16 Apr 2004 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 4,694,000 |
15 Apr 2004 | HKD | 1.17 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 10,654,000 |
14 Apr 2004 | HKD | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 7,164,000 |
13 Apr 2004 | HKD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 13,811,000 |
12 Apr 2004 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 9,036,000 |
7 Apr 2004 | HKD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 5,320,000 |
6 Apr 2004 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 8,488,000 |
5 Apr 2004 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 4,586,000 |
1 Apr 2004 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 3,030,000 |
31 Mar 2004 | HKD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 5,826,000 |
30 Mar 2004 | HKD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 4,996,000 |
29 Mar 2004 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 4,822,000 |
26 Mar 2004 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 3,692,000 |
25 Mar 2004 | HKD | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,924,000 |
24 Mar 2004 | HKD | 1.2 | 1.24 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 7,112,000 |
23 Mar 2004 | HKD | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 3,006,000 |
22 Mar 2004 | HKD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 4,024,000 |
19 Mar 2004 | HKD | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 4,666,000 |