Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 184,000 |
30 Mar 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 150,000 |
29 Mar 2004 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 280,000 |
26 Mar 2004 | HKD | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 294,000 |
25 Mar 2004 | HKD | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 144,000 |
24 Mar 2004 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 590,000 |
23 Mar 2004 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.02 (+1.35%) | 60,000 |
22 Mar 2004 | HKD | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 140,000 |
19 Mar 2004 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 290,000 |
18 Mar 2004 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 10,000 |
17 Mar 2004 | HKD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.07 (+4.76%) | 262,000 |
16 Mar 2004 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 108,000 |
15 Mar 2004 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 74,000 |
12 Mar 2004 | HKD | 1.5 | 1.5 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 558,000 |
11 Mar 2004 | HKD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 344,000 |
10 Mar 2004 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 176,000 |
9 Mar 2004 | HKD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 220,000 |
8 Mar 2004 | HKD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 110,000 |
5 Mar 2004 | HKD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 50,000 |
4 Mar 2004 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 702,000 |
3 Mar 2004 | HKD | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,178,000 |
2 Mar 2004 | HKD | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,086,000 |
1 Mar 2004 | HKD | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 92,000 |
27 Feb 2004 | HKD | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,220,000 |
26 Feb 2004 | HKD | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 258,000 |
25 Feb 2004 | HKD | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 354,000 |
24 Feb 2004 | HKD | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 572,000 |
23 Feb 2004 | HKD | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 222,000 |
20 Feb 2004 | HKD | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 340,000 |
19 Feb 2004 | HKD | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,222,000 |