Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2004 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 23.6 | -0.02 (-1.67%) | 80,000 |
25 Feb 2004 | HKD | 1.18 | 1.2 | 1.13 | 1.2 | 24 | -0.05 (-4%) | 510,000 |
24 Feb 2004 | HKD | 1.16 | 1.25 | 1.16 | 1.25 | 25 | +0.1 (+8.70%) | 350,000 |
23 Feb 2004 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 23 | 0.0 (0.0%) | 120,000 |
20 Feb 2004 | HKD | 1.1 | 1.15 | 1.1 | 1.15 | 23 | +0.05 (+4.55%) | 480,000 |
19 Feb 2004 | HKD | 1.03 | 1.1 | 1.03 | 1.1 | 22 | +0.09 (+8.91%) | 740,000 |
18 Feb 2004 | HKD | 1.02 | 1.07 | 1.01 | 1.01 | 20.2 | +0.01 (+1%) | 1,080,000 |
17 Feb 2004 | HKD | 1 | 1.01 | 1 | 1 | 20 | -0.02 (-1.96%) | 580,000 |
16 Feb 2004 | HKD | 1 | 1.03 | 1 | 1.02 | 20.4 | +0.02 (+2%) | 290,000 |
13 Feb 2004 | HKD | 1 | 1 | 0.99 | 1 | 20 | -0.04 (-3.85%) | 130,000 |
12 Feb 2004 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 20.8 | 0.0 (0.0%) | 0 |
11 Feb 2004 | HKD | 1.02 | 1.04 | 0.96 | 1.04 | 20.8 | -0.03 (-2.80%) | 210,000 |
10 Feb 2004 | HKD | 1.08 | 1.09 | 1.07 | 1.07 | 21.4 | +0.01 (+0.94%) | 220,000 |
9 Feb 2004 | HKD | 1.08 | 1.09 | 1.06 | 1.06 | 21.2 | -0.01 (-0.93%) | 110,000 |
6 Feb 2004 | HKD | 1.03 | 1.07 | 1.03 | 1.07 | 21.4 | +0.05 (+4.90%) | 220,000 |
5 Feb 2004 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 20.4 | -0.02 (-1.92%) | 110,000 |
4 Feb 2004 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 20.8 | -0.01 (-0.95%) | 50,000 |
3 Feb 2004 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 21 | +0.01 (+0.96%) | 50,000 |
2 Feb 2004 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 20.8 | -0.04 (-3.70%) | 200,000 |
30 Jan 2004 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 21.6 | +0.02 (+1.89%) | 120,000 |
29 Jan 2004 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 21.2 | 0.0 (0.0%) | 320,000 |
28 Jan 2004 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 21.2 | -0.04 (-3.64%) | 420,000 |
27 Jan 2004 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 22 | +0.01 (+0.92%) | 350,000 |
26 Jan 2004 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 21.8 | -0.01 (-0.91%) | 370,000 |
23 Jan 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 22 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 22 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 22 | 0.0 (0.0%) | 100,000 |
20 Jan 2004 | HKD | 1.09 | 1.1 | 1.07 | 1.1 | 22 | +0.02 (+1.85%) | 260,000 |
19 Jan 2004 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 21.6 | -0.01 (-0.92%) | 300,000 |
16 Jan 2004 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 21.8 | -0.01 (-0.91%) | 380,000 |