Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2004 | HKD | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -0.08 (-7.62%) | 3,967,000 |
13 Apr 2004 | HKD | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 7,699,000 |
12 Apr 2004 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | +0.07 (+7.37%) | 10,900,000 |
7 Apr 2004 | HKD | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 8,698,000 |
6 Apr 2004 | HKD | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | +0.05 (+5.68%) | 6,298,000 |
5 Apr 2004 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 2,312,000 |
1 Apr 2004 | HKD | 0.9 | 0.9 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 3,575,000 |
31 Mar 2004 | HKD | 0.95 | 0.95 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 6,201,000 |
30 Mar 2004 | HKD | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 6,036,000 |
29 Mar 2004 | HKD | 0.92 | 0.95 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 4,707,000 |
26 Mar 2004 | HKD | 1.04 | 1.05 | 0.9 | 0.92 | 0.92 | -0.1 (-9.80%) | 13,109,000 |
25 Mar 2004 | HKD | 1.09 | 1.12 | 0.99 | 1.02 | 1.02 | -0.09 (-8.11%) | 8,609,000 |
24 Mar 2004 | HKD | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 4,428,000 |
23 Mar 2004 | HKD | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | +0.05 (+4.72%) | 8,127,000 |
22 Mar 2004 | HKD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 6,305,000 |
19 Mar 2004 | HKD | 1.07 | 1.18 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 14,853,000 |
18 Mar 2004 | HKD | 1.25 | 1.26 | 1.06 | 1.07 | 1.07 | -0.24 (-18.32%) | 20,288,000 |
17 Mar 2004 | HKD | 1.29 | 1.31 | 1.23 | 1.31 | 1.31 | +0.01 (+0.77%) | 7,910,000 |
16 Mar 2004 | HKD | 1.26 | 1.31 | 1.22 | 1.3 | 1.3 | +0.02 (+1.56%) | 2,989,000 |
15 Mar 2004 | HKD | 1.49 | 1.49 | 1.28 | 1.28 | 1.28 | -0.16 (-11.11%) | 23,585,500 |
12 Mar 2004 | HKD | 1.33 | 1.48 | 1.27 | 1.44 | 1.44 | +0.08 (+5.88%) | 15,651,000 |
11 Mar 2004 | HKD | 1.5 | 1.5 | 1.28 | 1.36 | 1.36 | -0.18 (-11.69%) | 31,142,000 |
10 Mar 2004 | HKD | 1.86 | 1.86 | 1.5 | 1.54 | 1.54 | -0.32 (-17.20%) | 31,457,000 |
9 Mar 2004 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
8 Mar 2004 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
5 Mar 2004 | HKD | 1.85 | 1.91 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 6,983,000 |
4 Mar 2004 | HKD | 1.81 | 1.89 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 7,747,000 |