Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 3.1339 | 3.1576 | 2.8965 | 2.944 | 2.944 | -0.19 (-6.06%) | 27,158,998 |
17 Mar 2004 | HKD | 3.2051 | 3.2289 | 3.1339 | 3.1339 | 3.1339 | -0.048 (-1.49%) | 8,353,245 |
16 Mar 2004 | HKD | 3.3238 | 3.3238 | 3.0864 | 3.1814 | 3.1814 | -0.166 (-4.96%) | 19,189,782 |
15 Mar 2004 | HKD | 3.2764 | 3.4425 | 3.2526 | 3.3476 | 3.3476 | +0.095 (+2.92%) | 18,349,803 |
12 Mar 2004 | HKD | 3.1102 | 3.2526 | 3.0627 | 3.2526 | 3.2526 | +0.071 (+2.24%) | 12,738,257 |
11 Mar 2004 | HKD | 3.0389 | 3.2289 | 2.9915 | 3.1814 | 3.1814 | +0.095 (+3.08%) | 12,230,184 |
10 Mar 2004 | HKD | 3.1814 | 3.1814 | 3.0627 | 3.0864 | 3.0864 | -0.071 (-2.25%) | 8,079,044 |
9 Mar 2004 | HKD | 3.1576 | 3.2051 | 3.1339 | 3.1576 | 3.1576 | +0.024 (+0.76%) | 12,203,543 |
8 Mar 2004 | HKD | 3.0864 | 3.1814 | 3.0864 | 3.1339 | 3.1339 | +0.095 (+3.13%) | 17,016,494 |
5 Mar 2004 | HKD | 2.8727 | 3.0627 | 2.8727 | 3.0389 | 3.0389 | +0.214 (+7.56%) | 20,072,093 |
4 Mar 2004 | HKD | 2.849 | 2.8965 | 2.8015 | 2.8253 | 2.8253 | 0.0 (0.0%) | 5,798,455 |
3 Mar 2004 | HKD | 2.8965 | 2.8965 | 2.7778 | 2.8253 | 2.8253 | -0.071 (-2.46%) | 7,870,655 |
2 Mar 2004 | HKD | 2.944 | 2.9915 | 2.8727 | 2.8965 | 2.8965 | -0.048 (-1.61%) | 9,870,409 |
1 Mar 2004 | HKD | 3.0152 | 3.0389 | 2.944 | 2.944 | 2.944 | -0.048 (-1.59%) | 13,096,140 |
27 Feb 2004 | HKD | 2.8727 | 2.9915 | 2.849 | 2.9915 | 2.9915 | +0.142 (+5.00%) | 20,652,085 |
26 Feb 2004 | HKD | 2.6591 | 2.849 | 2.6591 | 2.849 | 2.849 | +0.19 (+7.14%) | 15,029,271 |
25 Feb 2004 | HKD | 2.7303 | 2.7303 | 2.6353 | 2.6591 | 2.6591 | -0.048 (-1.75%) | 10,087,011 |
24 Feb 2004 | HKD | 2.8015 | 2.8015 | 2.7066 | 2.7066 | 2.7066 | -0.047 (-1.72%) | 9,015,793 |
23 Feb 2004 | HKD | 2.6828 | 2.7778 | 2.6591 | 2.754 | 2.754 | +0.166 (+6.42%) | 22,112,282 |
20 Feb 2004 | HKD | 2.5641 | 2.6116 | 2.5404 | 2.5878 | 2.5878 | +0.024 (+0.92%) | 4,897,612 |
19 Feb 2004 | HKD | 2.6116 | 2.6116 | 2.5404 | 2.5641 | 2.5641 | -0.024 (-0.92%) | 6,212,284 |
18 Feb 2004 | HKD | 2.6353 | 2.6353 | 2.5641 | 2.5878 | 2.5878 | 0.0 (0.0%) | 6,850,824 |
17 Feb 2004 | HKD | 2.5641 | 2.5878 | 2.4929 | 2.5878 | 2.5878 | +0.024 (+0.92%) | 14,398,734 |
16 Feb 2004 | HKD | 2.6116 | 2.6353 | 2.5641 | 2.5641 | 2.5641 | -0.071 (-2.70%) | 6,002,947 |
13 Feb 2004 | HKD | 2.5641 | 2.6828 | 2.5404 | 2.6353 | 2.6353 | +0.095 (+3.74%) | 6,582,098 |
12 Feb 2004 | HKD | 2.6828 | 2.7066 | 2.5166 | 2.5404 | 2.5404 | -0.119 (-4.46%) | 34,265,911 |
11 Feb 2004 | HKD | 2.7303 | 2.754 | 2.6116 | 2.6591 | 2.6591 | -0.095 (-3.45%) | 6,336,749 |
10 Feb 2004 | HKD | 2.754 | 2.754 | 2.6591 | 2.754 | 2.754 | 0.0 (0.0%) | 5,091,575 |
9 Feb 2004 | HKD | 2.6591 | 2.8015 | 2.6591 | 2.754 | 2.754 | +0.119 (+4.50%) | 10,214,951 |
6 Feb 2004 | HKD | 2.5404 | 2.6353 | 2.5404 | 2.6353 | 2.6353 | +0.071 (+2.78%) | 6,588,837 |