Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 3 | 0.0 (0.0%) | 1,330,000 |
7 May 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 3 | -0.01 (-1.32%) | 980,000 |
6 May 2004 | HKD | 0.77 | 0.78 | 0.74 | 0.76 | 3.04 | -0.01 (-1.30%) | 1,060,000 |
5 May 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 3.08 | 0.0 (0.0%) | 1,050,000 |
4 May 2004 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 3.08 | +0.01 (+1.32%) | 1,350,000 |
3 May 2004 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 3.04 | 0.0 (0.0%) | 1,030,000 |
30 Apr 2004 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 3.04 | 0.0 (0.0%) | 1,020,000 |
29 Apr 2004 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 3.04 | -0.01 (-1.30%) | 1,430,000 |
28 Apr 2004 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 3.08 | +0.03 (+4.05%) | 950,000 |
27 Apr 2004 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 2.96 | -0.01 (-1.33%) | 1,660,000 |
26 Apr 2004 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 3 | -0.03 (-3.85%) | 960,000 |
23 Apr 2004 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 3.12 | 0.0 (0.0%) | 1,170,000 |
22 Apr 2004 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 3.12 | -0.01 (-1.27%) | 1,750,000 |
21 Apr 2004 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 3.16 | 0.0 (0.0%) | 1,160,000 |
20 Apr 2004 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 3.16 | 0.0 (0.0%) | 1,900,000 |
19 Apr 2004 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 3.16 | 0.0 (0.0%) | 1,330,000 |
16 Apr 2004 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 3.16 | +0.01 (+1.28%) | 960,000 |
15 Apr 2004 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 3.12 | -0.01 (-1.27%) | 1,560,000 |
14 Apr 2004 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 3.16 | -0.01 (-1.25%) | 2,530,000 |
13 Apr 2004 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 3.2 | +0.02 (+2.56%) | 2,130,000 |
12 Apr 2004 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.12 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 3.12 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 3.12 | -0.01 (-1.27%) | 2,700,000 |
7 Apr 2004 | HKD | 0.79 | 0.81 | 0.78 | 0.79 | 3.16 | -0.01 (-1.25%) | 3,290,000 |
6 Apr 2004 | HKD | 0.76 | 0.82 | 0.76 | 0.8 | 3.2 | +0.01 (+1.27%) | 2,430,000 |
5 Apr 2004 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 3.16 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 3.16 | +0.01 (+1.28%) | 2,860,000 |
1 Apr 2004 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 3.12 | -0.01 (-1.27%) | 2,030,000 |
31 Mar 2004 | HKD | 0.8 | 0.81 | 0.78 | 0.79 | 3.16 | 0.0 (0.0%) | 4,050,000 |
30 Mar 2004 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 3.16 | +0.03 (+3.95%) | 4,110,000 |