Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 14,582,000 |
4 Feb 2004 | HKD | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 11,226,000 |
3 Feb 2004 | HKD | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 21,848,000 |
2 Feb 2004 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 19,770,000 |
30 Jan 2004 | HKD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 22,338,000 |
29 Jan 2004 | HKD | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 32,248,000 |
28 Jan 2004 | HKD | 1.4 | 1.4 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 57,792,000 |
27 Jan 2004 | HKD | 1.34 | 1.42 | 1.3 | 1.41 | 1.41 | +0.08 (+6.02%) | 75,422,000 |
26 Jan 2004 | HKD | 1.3 | 1.34 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 51,646,000 |
23 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.3 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 15,678,000 |
20 Jan 2004 | HKD | 1.26 | 1.3 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 53,011,379 |
19 Jan 2004 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 16,974,000 |
16 Jan 2004 | HKD | 1.23 | 1.26 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 26,010,000 |
15 Jan 2004 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 18,403,000 |
14 Jan 2004 | HKD | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 14,268,000 |
13 Jan 2004 | HKD | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 24,950,000 |
12 Jan 2004 | HKD | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 19,352,000 |
9 Jan 2004 | HKD | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 17,432,000 |
8 Jan 2004 | HKD | 1.28 | 1.3 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 29,474,000 |
7 Jan 2004 | HKD | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 54,006,000 |
6 Jan 2004 | HKD | 1.35 | 1.38 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 124,458,000 |
5 Jan 2004 | HKD | 1.15 | 1.31 | 1.14 | 1.3 | 1.3 | +0.14 (+12.07%) | 127,094,000 |
2 Jan 2004 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 13,000,000 |
1 Jan 2004 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 8,642,000 |
30 Dec 2003 | HKD | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 10,948,000 |
29 Dec 2003 | HKD | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 4,616,000 |
26 Dec 2003 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |