Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | HKD | 1.48 | 1.49 | 1.48 | 1.48 | 1.3173 | 0.0 (0.0%) | 422,000 |
27 Apr 2004 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 1.3173 | 0.0 (0.0%) | 711,208 |
26 Apr 2004 | HKD | 1.52 | 1.52 | 1.48 | 1.48 | 1.3173 | -0.03 (-1.99%) | 454,000 |
23 Apr 2004 | HKD | 1.46 | 1.51 | 1.46 | 1.51 | 1.344 | +0.06 (+4.14%) | 852,000 |
22 Apr 2004 | HKD | 1.5 | 1.52 | 1.44 | 1.45 | 1.2905 | -0.02 (-1.36%) | 2,468,000 |
21 Apr 2004 | HKD | 1.56 | 1.56 | 1.46 | 1.47 | 1.3084 | -0.09 (-5.77%) | 3,682,109 |
20 Apr 2004 | HKD | 1.62 | 1.62 | 1.56 | 1.56 | 1.3885 | -0.05 (-3.11%) | 1,904,040 |
19 Apr 2004 | HKD | 1.62 | 1.62 | 1.6 | 1.61 | 1.433 | 0.0 (0.0%) | 974,000 |
16 Apr 2004 | HKD | 1.61 | 1.62 | 1.6 | 1.61 | 1.433 | 0.0 (0.0%) | 1,290,400 |
15 Apr 2004 | HKD | 1.62 | 1.64 | 1.6 | 1.61 | 1.433 | -0.01 (-0.62%) | 1,837,623 |
14 Apr 2004 | HKD | 1.65 | 1.65 | 1.62 | 1.62 | 1.4419 | -0.03 (-1.82%) | 1,828,000 |
13 Apr 2004 | HKD | 1.66 | 1.67 | 1.65 | 1.65 | 1.4686 | 0.0 (0.0%) | 788,421 |
12 Apr 2004 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.4686 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.4686 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.64 | 1.65 | 1.63 | 1.65 | 1.4686 | +0.01 (+0.61%) | 992,320 |
7 Apr 2004 | HKD | 1.63 | 1.65 | 1.62 | 1.64 | 1.4597 | +0.01 (+0.61%) | 2,558,400 |
6 Apr 2004 | HKD | 1.65 | 1.65 | 1.63 | 1.63 | 1.4508 | -0.01 (-0.61%) | 532,200 |
5 Apr 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.4597 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.66 | 1.67 | 1.64 | 1.64 | 1.4597 | -0.01 (-0.61%) | 1,042,000 |
1 Apr 2004 | HKD | 1.67 | 1.67 | 1.64 | 1.65 | 1.4686 | -0.02 (-1.20%) | 747,047 |
31 Mar 2004 | HKD | 1.66 | 1.67 | 1.65 | 1.67 | 1.4864 | +0.01 (+0.60%) | 1,027,296 |
30 Mar 2004 | HKD | 1.69 | 1.69 | 1.65 | 1.66 | 1.4775 | -0.03 (-1.78%) | 640,000 |
29 Mar 2004 | HKD | 1.66 | 1.7 | 1.64 | 1.69 | 1.5042 | +0.03 (+1.81%) | 5,728,000 |
26 Mar 2004 | HKD | 1.61 | 1.69 | 1.6 | 1.66 | 1.4775 | +0.05 (+3.11%) | 6,650,552 |
25 Mar 2004 | HKD | 1.62 | 1.62 | 1.6 | 1.61 | 1.433 | -0.02 (-1.23%) | 1,166,000 |
24 Mar 2004 | HKD | 1.63 | 1.63 | 1.62 | 1.63 | 1.4508 | -0.01 (-0.61%) | 906,474 |
23 Mar 2004 | HKD | 1.64 | 1.66 | 1.63 | 1.64 | 1.4597 | -0.02 (-1.20%) | 5,145,400 |
22 Mar 2004 | HKD | 1.64 | 1.67 | 1.62 | 1.66 | 1.4775 | +0.02 (+1.22%) | 8,732,463 |
19 Mar 2004 | HKD | 1.61 | 1.64 | 1.61 | 1.64 | 1.4597 | +0.04 (+2.50%) | 7,754,000 |
18 Mar 2004 | HKD | 1.63 | 1.63 | 1.59 | 1.6 | 1.4241 | -0.03 (-1.84%) | 4,495,884 |