Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 7 | 8.25 | 7 | 8.15 | 5.4333 | +1.25 (+18.12%) | 10,348,142 |
4 Feb 2004 | HKD | 7 | 7 | 6.75 | 6.9 | 4.6 | +0.05 (+0.73%) | 492,483 |
3 Feb 2004 | HKD | 6.6 | 6.85 | 6.6 | 6.85 | 4.5667 | +0.1 (+1.48%) | 2,034,068 |
2 Feb 2004 | HKD | 6.75 | 6.8 | 6.75 | 6.75 | 4.5 | -0.1 (-1.46%) | 397,500 |
30 Jan 2004 | HKD | 6.8 | 6.9 | 6.7 | 6.85 | 4.5667 | +0.05 (+0.74%) | 462,000 |
29 Jan 2004 | HKD | 6.55 | 6.8 | 6.55 | 6.8 | 4.5333 | +0.2 (+3.03%) | 911,546 |
28 Jan 2004 | HKD | 6.85 | 7 | 6.45 | 6.6 | 4.4 | -0.2 (-2.94%) | 4,769,778 |
27 Jan 2004 | HKD | 7.25 | 7.25 | 6.6 | 6.8 | 4.5333 | -0.4 (-5.56%) | 2,224,915 |
26 Jan 2004 | HKD | 7.2 | 7.25 | 7 | 7.2 | 4.8 | +0.1 (+1.41%) | 1,197,736 |
23 Jan 2004 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 4.7333 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 4.7333 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 7.1 | 7.1 | 7 | 7.1 | 4.7333 | +0.15 (+2.16%) | 889,601 |
20 Jan 2004 | HKD | 6.6 | 7.1 | 6.6 | 6.95 | 4.6333 | +0.5 (+7.75%) | 2,688,544 |
19 Jan 2004 | HKD | 6.75 | 6.75 | 6.15 | 6.45 | 4.3 | -0.35 (-5.15%) | 4,748,981 |
16 Jan 2004 | HKD | 6.95 | 6.95 | 6.7 | 6.8 | 4.5333 | -0.2 (-2.86%) | 1,348,833 |
15 Jan 2004 | HKD | 7 | 7 | 6.95 | 7 | 4.6667 | +0.05 (+0.72%) | 945,001 |
14 Jan 2004 | HKD | 7.2 | 7.2 | 6.95 | 6.95 | 4.6333 | -0.2 (-2.80%) | 739,762 |
13 Jan 2004 | HKD | 7.3 | 7.3 | 7.05 | 7.15 | 4.7667 | -0.1 (-1.38%) | 768,001 |
12 Jan 2004 | HKD | 7.05 | 7.45 | 7.05 | 7.25 | 4.8333 | +0.05 (+0.69%) | 681,881 |
9 Jan 2004 | HKD | 7.1 | 7.35 | 7.1 | 7.2 | 4.8 | +0.15 (+2.13%) | 2,321,576 |
8 Jan 2004 | HKD | 7 | 7.2 | 7 | 7.05 | 4.7 | -0.25 (-3.42%) | 1,344,868 |
7 Jan 2004 | HKD | 7.2 | 7.3 | 7.2 | 7.3 | 4.8667 | 0.0 (0.0%) | 1,573,046 |
6 Jan 2004 | HKD | 7.45 | 7.45 | 7.2 | 7.3 | 4.8667 | 0.0 (0.0%) | 1,450,084 |
5 Jan 2004 | HKD | 7.35 | 7.45 | 7 | 7.3 | 4.8667 | -0.05 (-0.68%) | 1,111,803 |
2 Jan 2004 | HKD | 7.3 | 7.35 | 7.2 | 7.35 | 4.9 | +0.25 (+3.52%) | 616,306 |
1 Jan 2004 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 4.7333 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 7.1 | 7.2 | 7.05 | 7.1 | 4.7333 | 0.0 (0.0%) | 864,494 |
30 Dec 2003 | HKD | 7.3 | 7.3 | 7 | 7.1 | 4.7333 | -0.1 (-1.39%) | 1,794,666 |
29 Dec 2003 | HKD | 7.15 | 7.2 | 7.1 | 7.2 | 4.8 | -0.1 (-1.37%) | 437,151 |
26 Dec 2003 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 4.8667 | 0.0 (0.0%) | 0 |