Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | HKD | 1.48 | 1.51 | 1.48 | 1.48 | 0.74 | -0.03 (-1.99%) | 63,000 |
26 Apr 2004 | HKD | 1.44 | 1.51 | 1.44 | 1.51 | 0.755 | 0.0 (0.0%) | 122,787 |
23 Apr 2004 | HKD | 1.46 | 1.54 | 1.46 | 1.51 | 0.755 | +0.05 (+3.42%) | 302,519 |
22 Apr 2004 | HKD | 1.5 | 1.54 | 1.44 | 1.46 | 0.73 | -0.04 (-2.67%) | 605,500 |
21 Apr 2004 | HKD | 1.5 | 1.56 | 1.46 | 1.5 | 0.75 | -0.04 (-2.60%) | 129,500 |
20 Apr 2004 | HKD | 1.56 | 1.56 | 1.54 | 1.54 | 0.77 | -0.06 (-3.75%) | 120,000 |
19 Apr 2004 | HKD | 1.62 | 1.62 | 1.6 | 1.6 | 0.8 | -0.03 (-1.84%) | 98,571 |
16 Apr 2004 | HKD | 1.55 | 1.63 | 1.55 | 1.63 | 0.815 | +0.01 (+0.62%) | 15,597 |
15 Apr 2004 | HKD | 1.6 | 1.62 | 1.56 | 1.62 | 0.81 | +0.02 (+1.25%) | 180,000 |
14 Apr 2004 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 0.8 | -0.03 (-1.84%) | 78,500 |
13 Apr 2004 | HKD | 1.59 | 1.65 | 1.59 | 1.63 | 0.815 | -0.01 (-0.61%) | 306,760 |
12 Apr 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.82 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 0.82 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.59 | 1.64 | 1.59 | 1.64 | 0.82 | +0.05 (+3.14%) | 177,500 |
7 Apr 2004 | HKD | 1.58 | 1.61 | 1.57 | 1.59 | 0.795 | +0.01 (+0.63%) | 352,975 |
6 Apr 2004 | HKD | 1.59 | 1.6 | 1.57 | 1.58 | 0.79 | +0.02 (+1.28%) | 224,000 |
5 Apr 2004 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.78 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.55 | 1.61 | 1.55 | 1.56 | 0.78 | -0.02 (-1.27%) | 340,500 |
1 Apr 2004 | HKD | 1.54 | 1.58 | 1.54 | 1.58 | 0.79 | +0.03 (+1.94%) | 59,989 |
31 Mar 2004 | HKD | 1.55 | 1.58 | 1.55 | 1.55 | 0.775 | -0.01 (-0.64%) | 189,614 |
30 Mar 2004 | HKD | 1.56 | 1.59 | 1.56 | 1.56 | 0.78 | 0.0 (0.0%) | 20,500 |
29 Mar 2004 | HKD | 1.53 | 1.56 | 1.53 | 1.56 | 0.78 | 0.0 (0.0%) | 163,000 |
26 Mar 2004 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 0.78 | 0.0 (0.0%) | 879,000 |
25 Mar 2004 | HKD | 1.61 | 1.61 | 1.56 | 1.56 | 0.78 | -0.05 (-3.11%) | 717,500 |
24 Mar 2004 | HKD | 1.6 | 1.63 | 1.6 | 1.61 | 0.805 | 0.0 (0.0%) | 324,500 |
23 Mar 2004 | HKD | 1.56 | 1.65 | 1.56 | 1.61 | 0.805 | +0.05 (+3.21%) | 268,118 |
22 Mar 2004 | HKD | 1.57 | 1.63 | 1.55 | 1.56 | 0.78 | -0.07 (-4.29%) | 337,738 |
19 Mar 2004 | HKD | 1.65 | 1.65 | 1.61 | 1.63 | 0.815 | -0.02 (-1.21%) | 567,329 |
18 Mar 2004 | HKD | 1.68 | 1.68 | 1.64 | 1.65 | 0.825 | -0.01 (-0.60%) | 417,694 |
17 Mar 2004 | HKD | 1.66 | 1.68 | 1.65 | 1.66 | 0.83 | 0.0 (0.0%) | 488,428 |