Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
3 Mar 2004 | HKD | 1.81 | 1.85 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 9,626,000 |
2 Mar 2004 | HKD | 1.8 | 1.92 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 17,365,000 |
1 Mar 2004 | HKD | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 4,802,000 |
27 Feb 2004 | HKD | 1.79 | 1.85 | 1.69 | 1.85 | 1.85 | +0.06 (+3.35%) | 14,695,000 |
26 Feb 2004 | HKD | 1.82 | 1.85 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 8,385,000 |
25 Feb 2004 | HKD | 1.9 | 1.98 | 1.77 | 1.79 | 1.79 | -0.09 (-4.79%) | 50,493,000 |
24 Feb 2004 | HKD | 1.57 | 1.91 | 1.57 | 1.88 | 1.88 | +0.34 (+22.08%) | 87,774,000 |
23 Feb 2004 | HKD | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 25,915,000 |
20 Feb 2004 | HKD | 1.43 | 1.56 | 1.42 | 1.51 | 1.51 | +0.09 (+6.34%) | 27,959,000 |
19 Feb 2004 | HKD | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 11,931,000 |
18 Feb 2004 | HKD | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 7,309,000 |
17 Feb 2004 | HKD | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 6,651,701 |
16 Feb 2004 | HKD | 1.41 | 1.44 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 14,659,440 |
13 Feb 2004 | HKD | 1.35 | 1.45 | 1.35 | 1.4 | 1.4 | +0.09 (+6.87%) | 27,967,000 |
12 Feb 2004 | HKD | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | +0.12 (+10.08%) | 27,106,000 |
11 Feb 2004 | HKD | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,118,000 |
10 Feb 2004 | HKD | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,734,000 |
9 Feb 2004 | HKD | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 12,409,000 |
6 Feb 2004 | HKD | 1.11 | 1.23 | 1.11 | 1.22 | 1.22 | +0.11 (+9.91%) | 6,870,000 |
5 Feb 2004 | HKD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 1,721,000 |
4 Feb 2004 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 3,645,000 |
3 Feb 2004 | HKD | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 9,393,000 |
2 Feb 2004 | HKD | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -0.09 (-7.26%) | 6,594,000 |
30 Jan 2004 | HKD | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | +0.03 (+2.48%) | 3,236,000 |
29 Jan 2004 | HKD | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 1,270,000 |
28 Jan 2004 | HKD | 1.27 | 1.3 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 5,578,000 |
27 Jan 2004 | HKD | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,093,000 |
26 Jan 2004 | HKD | 1.26 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,491,000 |