Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2004 | HKD | 0.3558 | 0.3603 | 0.3558 | 0.3603 | 6.6806 | 0.0 (0.0%) | 522,207 |
4 Mar 2004 | HKD | 0.3783 | 0.4053 | 0.3513 | 0.3603 | 6.6806 | -0.013 (-3.61%) | 409,023 |
3 Mar 2004 | HKD | 0.3603 | 0.3738 | 0.3513 | 0.3738 | 6.9309 | +0.013 (+3.75%) | 694,081 |
2 Mar 2004 | HKD | 0.3648 | 0.3693 | 0.3468 | 0.3603 | 6.6806 | 0.0 (0.0%) | 470,705 |
1 Mar 2004 | HKD | 0.3693 | 0.3693 | 0.3558 | 0.3603 | 6.6806 | -0.009 (-2.44%) | 453,937 |
27 Feb 2004 | HKD | 0.3603 | 0.3783 | 0.3468 | 0.3693 | 6.8474 | +0.013 (+3.79%) | 524,004 |
26 Feb 2004 | HKD | 0.3243 | 0.3558 | 0.3197 | 0.3558 | 6.5971 | +0.027 (+8.21%) | 764,746 |
25 Feb 2004 | HKD | 0.3197 | 0.3288 | 0.3107 | 0.3288 | 6.0965 | +0.009 (+2.85%) | 539,574 |
24 Feb 2004 | HKD | 0.3197 | 0.3288 | 0.3107 | 0.3197 | 5.9278 | -0.014 (-4.08%) | 552,749 |
23 Feb 2004 | HKD | 0.3197 | 0.3333 | 0.3152 | 0.3333 | 6.1799 | +0.014 (+4.25%) | 682,702 |
20 Feb 2004 | HKD | 0.3107 | 0.3197 | 0.3107 | 0.3197 | 5.9278 | +0.009 (+2.90%) | 510,829 |
19 Feb 2004 | HKD | 0.3107 | 0.3197 | 0.3062 | 0.3107 | 5.7609 | -0.009 (-2.82%) | 286,855 |
18 Feb 2004 | HKD | 0.3152 | 0.3243 | 0.3107 | 0.3197 | 5.9278 | +0.004 (+1.43%) | 486,875 |
17 Feb 2004 | HKD | 0.3243 | 0.3288 | 0.3107 | 0.3152 | 5.8443 | -0.014 (-4.14%) | 549,156 |
16 Feb 2004 | HKD | 0.3243 | 0.3288 | 0.3152 | 0.3288 | 6.0965 | 0.0 (0.0%) | 598,862 |
13 Feb 2004 | HKD | 0.3288 | 0.3333 | 0.3288 | 0.3288 | 6.0965 | +0.004 (+1.39%) | 501,846 |
12 Feb 2004 | HKD | 0.3152 | 0.3243 | 0.3152 | 0.3243 | 6.0131 | +0.009 (+2.89%) | 448,547 |
11 Feb 2004 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3152 | 5.8443 | -0.004 (-1.41%) | 521,010 |
10 Feb 2004 | HKD | 0.3243 | 0.3333 | 0.3152 | 0.3197 | 5.9278 | -0.009 (-2.77%) | 515,021 |
9 Feb 2004 | HKD | 0.3152 | 0.3288 | 0.3152 | 0.3288 | 6.0965 | +0.009 (+2.85%) | 470,705 |
6 Feb 2004 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | 0.0 (0.0%) | 337,159 |
5 Feb 2004 | HKD | 0.3197 | 0.3243 | 0.3152 | 0.3197 | 5.9278 | -0.005 (-1.42%) | 851,581 |
4 Feb 2004 | HKD | 0.3107 | 0.3243 | 0.3017 | 0.3243 | 6.0131 | +0.009 (+2.89%) | 763,549 |
3 Feb 2004 | HKD | 0.3017 | 0.3152 | 0.3017 | 0.3152 | 5.8443 | +0.013 (+4.47%) | 591,076 |
2 Feb 2004 | HKD | 0.3017 | 0.3107 | 0.2972 | 0.3017 | 5.594 | 0.0 (0.0%) | 504,242 |
30 Jan 2004 | HKD | 0.3152 | 0.3197 | 0.2972 | 0.3017 | 5.594 | -0.013 (-4.28%) | 786,305 |
29 Jan 2004 | HKD | 0.2927 | 0.3152 | 0.2927 | 0.3152 | 5.8443 | +0.022 (+7.69%) | 1,232,457 |
28 Jan 2004 | HKD | 0.2522 | 0.2972 | 0.2522 | 0.2927 | 5.4271 | +0.032 (+12.06%) | 631,799 |
27 Jan 2004 | HKD | 0.2747 | 0.2792 | 0.2612 | 0.2612 | 4.8431 | -0.004 (-1.69%) | 236,550 |
26 Jan 2004 | HKD | 0.2972 | 0.2972 | 0.2612 | 0.2657 | 4.9265 | -0.045 (-14.48%) | 689,889 |