Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 6.2 | 6.2 | 5.85 | 5.85 | 1.95 | -0.2 (-3.31%) | 10,415,203 |
17 Mar 2004 | HKD | 5.9 | 6.2501 | 5.85 | 6.05 | 2.0167 | +0.35 (+6.14%) | 21,615,021 |
16 Mar 2004 | HKD | 5.9 | 5.9 | 5.6 | 5.7 | 1.9 | -0.2 (-3.39%) | 9,925,809 |
15 Mar 2004 | HKD | 6.3 | 6.4001 | 5.9 | 5.9 | 1.9667 | -0.25 (-4.07%) | 24,465,023 |
12 Mar 2004 | HKD | 6.8 | 6.8 | 5.2001 | 6.15 | 2.05 | -1.4 (-18.54%) | 54,717,052 |
11 Mar 2004 | HKD | 8.0501 | 8.0501 | 7.5 | 7.55 | 2.5167 | -0.4 (-5.03%) | 2,028,002 |
10 Mar 2004 | HKD | 8.0501 | 8.0501 | 7.7501 | 7.95 | 2.65 | 0.0 (0.0%) | 891,001 |
9 Mar 2004 | HKD | 8.0501 | 8.1 | 7.95 | 7.95 | 2.65 | -0.1 (-1.24%) | 345,000 |
8 Mar 2004 | HKD | 7.85 | 8.0501 | 7.85 | 8.0501 | 2.6834 | +0.2 (+2.55%) | 1,674,002 |
5 Mar 2004 | HKD | 8 | 8.0501 | 7.8 | 7.85 | 2.6167 | -0.2 (-2.49%) | 2,823,003 |
4 Mar 2004 | HKD | 8.15 | 8.15 | 7.95 | 8.0501 | 2.6834 | +0.1 (+1.26%) | 2,100,002 |
3 Mar 2004 | HKD | 8.1 | 8.1 | 7.9001 | 7.95 | 2.65 | -0.05 (-0.63%) | 711,001 |
2 Mar 2004 | HKD | 8.3 | 8.3501 | 8 | 8 | 2.6667 | -0.35 (-4.19%) | 2,736,003 |
1 Mar 2004 | HKD | 8.3 | 8.5001 | 8.3 | 8.3501 | 2.7834 | +0.05 (+0.60%) | 1,497,001 |
27 Feb 2004 | HKD | 8.4 | 8.45 | 8.25 | 8.3 | 2.7667 | -0.1 (-1.19%) | 1,248,001 |
26 Feb 2004 | HKD | 8.4 | 8.45 | 8.2001 | 8.4 | 2.8 | +0.2 (+2.44%) | 3,024,003 |
25 Feb 2004 | HKD | 8.4 | 8.4 | 8.15 | 8.2001 | 2.7334 | -0.2 (-2.38%) | 2,205,002 |
24 Feb 2004 | HKD | 8.3 | 8.45 | 8.25 | 8.4 | 2.8 | -0.05 (-0.59%) | 2,211,002 |
23 Feb 2004 | HKD | 8.4 | 8.45 | 8.3 | 8.45 | 2.8167 | +0.05 (+0.60%) | 1,239,001 |
20 Feb 2004 | HKD | 8.25 | 8.45 | 8.25 | 8.4 | 2.8 | +0.15 (+1.82%) | 1,961,402 |
19 Feb 2004 | HKD | 8.5001 | 8.5001 | 8.15 | 8.25 | 2.75 | 0.0 (0.0%) | 4,281,004 |
18 Feb 2004 | HKD | 8.6 | 8.6501 | 8.2001 | 8.25 | 2.75 | -0.2 (-2.37%) | 3,504,003 |
17 Feb 2004 | HKD | 8.75 | 8.75 | 8.4 | 8.45 | 2.8167 | -0.25 (-2.87%) | 7,425,007 |
16 Feb 2004 | HKD | 8.5001 | 8.75 | 8.45 | 8.7 | 2.9 | +0.2 (+2.35%) | 2,418,002 |
13 Feb 2004 | HKD | 8.15 | 8.5001 | 8.15 | 8.5001 | 2.8334 | +0.35 (+4.30%) | 3,891,004 |
12 Feb 2004 | HKD | 8.15 | 8.15 | 8.0501 | 8.15 | 2.7167 | +0.25 (+3.16%) | 1,653,002 |
11 Feb 2004 | HKD | 8.1 | 8.2001 | 7.9001 | 7.9001 | 2.6334 | -0.1 (-1.25%) | 5,127,005 |
10 Feb 2004 | HKD | 8.15 | 8.2001 | 8 | 8 | 2.6667 | -0.1 (-1.23%) | 5,061,005 |
9 Feb 2004 | HKD | 7.8 | 8.15 | 7.8 | 8.1 | 2.7 | +0.35 (+4.51%) | 9,219,009 |
6 Feb 2004 | HKD | 7.85 | 7.95 | 7.65 | 7.7501 | 2.5834 | -0.05 (-0.64%) | 8,192,333 |