Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | HKD | 1.63 | 1.71 | 1.63 | 1.7 | 0.85 | +0.04 (+2.41%) | 911,030 |
2 Feb 2004 | HKD | 1.68 | 1.69 | 1.66 | 1.66 | 0.83 | -0.05 (-2.92%) | 961,909 |
30 Jan 2004 | HKD | 1.7 | 1.74 | 1.7 | 1.71 | 0.855 | -0.01 (-0.58%) | 542,500 |
29 Jan 2004 | HKD | 1.7 | 1.73 | 1.66 | 1.72 | 0.86 | -0.01 (-0.58%) | 1,289,000 |
28 Jan 2004 | HKD | 1.77 | 1.78 | 1.73 | 1.73 | 0.865 | -0.06 (-3.35%) | 2,676,239 |
27 Jan 2004 | HKD | 1.77 | 1.81 | 1.75 | 1.79 | 0.895 | +0.04 (+2.29%) | 2,884,000 |
26 Jan 2004 | HKD | 1.75 | 1.75 | 1.72 | 1.75 | 0.875 | +0.01 (+0.57%) | 1,417,500 |
23 Jan 2004 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 0.87 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 0.87 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.75 | 1.75 | 1.72 | 1.74 | 0.87 | 0.0 (0.0%) | 824,500 |
20 Jan 2004 | HKD | 1.75 | 1.75 | 1.69 | 1.74 | 0.87 | +0.04 (+2.35%) | 2,030,007 |
19 Jan 2004 | HKD | 1.69 | 1.73 | 1.65 | 1.7 | 0.85 | +0.03 (+1.80%) | 1,039,035 |
16 Jan 2004 | HKD | 1.78 | 1.78 | 1.67 | 1.67 | 0.835 | -0.09 (-5.11%) | 2,488,035 |
15 Jan 2004 | HKD | 1.79 | 1.81 | 1.74 | 1.76 | 0.88 | +0.01 (+0.57%) | 4,247,033 |
14 Jan 2004 | HKD | 1.69 | 1.8 | 1.68 | 1.75 | 0.875 | 0.0 (0.0%) | 6,311,784 |
13 Jan 2004 | HKD | 1.65 | 1.75 | 1.56 | 1.75 | 0.875 | +0.13 (+8.02%) | 2,912,000 |
12 Jan 2004 | HKD | 1.65 | 1.67 | 1.61 | 1.62 | 0.81 | -0.06 (-3.57%) | 2,176,535 |
9 Jan 2004 | HKD | 1.71 | 1.75 | 1.67 | 1.68 | 0.84 | -0.02 (-1.18%) | 3,692,833 |
8 Jan 2004 | HKD | 1.7 | 1.75 | 1.67 | 1.7 | 0.85 | +0.03 (+1.80%) | 2,003,521 |
7 Jan 2004 | HKD | 1.69 | 1.72 | 1.66 | 1.67 | 0.835 | -0.01 (-0.60%) | 1,882,000 |
6 Jan 2004 | HKD | 1.68 | 1.74 | 1.68 | 1.68 | 0.84 | +0.03 (+1.82%) | 4,365,677 |
5 Jan 2004 | HKD | 1.56 | 1.65 | 1.55 | 1.65 | 0.825 | +0.09 (+5.77%) | 2,565,801 |
2 Jan 2004 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 0.78 | +0.02 (+1.30%) | 841,608 |
1 Jan 2004 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 0.77 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 1.51 | 1.54 | 1.51 | 1.54 | 0.77 | +0.01 (+0.65%) | 295,500 |
30 Dec 2003 | HKD | 1.57 | 1.58 | 1.52 | 1.53 | 0.765 | -0.01 (-0.65%) | 1,610,040 |
29 Dec 2003 | HKD | 1.54 | 1.59 | 1.51 | 1.54 | 0.77 | -0.02 (-1.28%) | 795,500 |
26 Dec 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.78 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 0.78 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 1.54 | 1.56 | 1.52 | 1.56 | 0.78 | +0.02 (+1.30%) | 180,625 |