Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,980,000 |
17 Mar 2004 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,200,000 |
16 Mar 2004 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,050,000 |
15 Mar 2004 | HKD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,450,000 |
12 Mar 2004 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 300,000 |
11 Mar 2004 | HKD | 0.405 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 890,000 |
10 Mar 2004 | HKD | 0.395 | 0.415 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,190,000 |
9 Mar 2004 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 670,000 |
8 Mar 2004 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,110,000 |
5 Mar 2004 | HKD | 0.405 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,940,000 |
4 Mar 2004 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 400,000 |
3 Mar 2004 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 320,000 |
2 Mar 2004 | HKD | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,980,000 |
1 Mar 2004 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,820,000 |
27 Feb 2004 | HKD | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,500,000 |
26 Feb 2004 | HKD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,040,000 |
25 Feb 2004 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 1,630,000 |
24 Feb 2004 | HKD | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,680,000 |
23 Feb 2004 | HKD | 0.43 | 0.43 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,930,000 |
20 Feb 2004 | HKD | 0.43 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,240,000 |
19 Feb 2004 | HKD | 0.45 | 0.45 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,160,000 |
18 Feb 2004 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 5,020,000 |
17 Feb 2004 | HKD | 0.42 | 0.44 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 3,360,000 |
16 Feb 2004 | HKD | 0.41 | 0.415 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,340,000 |
13 Feb 2004 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 421,600 |
12 Feb 2004 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 780,000 |
11 Feb 2004 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 50,000 |
10 Feb 2004 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 200,000 |
9 Feb 2004 | HKD | 0.4 | 0.415 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 370,000 |
6 Feb 2004 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 550,000 |