Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 4,644,000 |
17 Mar 2004 | HKD | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 2,300,000 |
16 Mar 2004 | HKD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 4,448,000 |
15 Mar 2004 | HKD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 8,324,000 |
12 Mar 2004 | HKD | 1.19 | 1.23 | 1.14 | 1.21 | 1.21 | -0.02 (-1.63%) | 15,376,000 |
11 Mar 2004 | HKD | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 9,958,000 |
10 Mar 2004 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 7,582,000 |
9 Mar 2004 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 3,218,000 |
8 Mar 2004 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 4,752,000 |
5 Mar 2004 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 5,584,000 |
4 Mar 2004 | HKD | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 6,684,000 |
3 Mar 2004 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 7,238,776 |
2 Mar 2004 | HKD | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 5,994,000 |
1 Mar 2004 | HKD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 6,102,000 |
27 Feb 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 6,549,833 |
26 Feb 2004 | HKD | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 6,638,000 |
25 Feb 2004 | HKD | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 14,582,000 |
24 Feb 2004 | HKD | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 35,216,000 |
23 Feb 2004 | HKD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 6,348,000 |
20 Feb 2004 | HKD | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 10,604,000 |
19 Feb 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 9,874,000 |
18 Feb 2004 | HKD | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 15,618,000 |
17 Feb 2004 | HKD | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 22,603,000 |
16 Feb 2004 | HKD | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 28,654,000 |
13 Feb 2004 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 18,508,000 |
12 Feb 2004 | HKD | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 12,580,000 |
11 Feb 2004 | HKD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 12,044,000 |
10 Feb 2004 | HKD | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 21,386,000 |
9 Feb 2004 | HKD | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | +0.04 (+3.10%) | 26,348,000 |
6 Feb 2004 | HKD | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.05 (+4.03%) | 16,176,000 |