Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | HKD | 0.75 | 0.77 | 0.74 | 0.76 | 3.04 | +0.02 (+2.70%) | 6,180,000 |
26 Mar 2004 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 2.96 | +0.04 (+5.71%) | 3,190,000 |
25 Mar 2004 | HKD | 0.65 | 0.7 | 0.65 | 0.7 | 2.8 | +0.05 (+7.69%) | 3,860,000 |
24 Mar 2004 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 2.6 | -0.01 (-1.52%) | 1,840,000 |
23 Mar 2004 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 2.64 | +0.01 (+1.54%) | 2,490,000 |
22 Mar 2004 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 2.6 | 0.0 (0.0%) | 2,020,000 |
19 Mar 2004 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 2.6 | 0.0 (0.0%) | 1,970,000 |
18 Mar 2004 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 2.6 | 0.0 (0.0%) | 3,530,000 |
17 Mar 2004 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 2.6 | -0.01 (-1.52%) | 3,680,000 |
16 Mar 2004 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 2.64 | +0.01 (+1.54%) | 2,400,000 |
15 Mar 2004 | HKD | 0.64 | 0.68 | 0.64 | 0.65 | 2.6 | -0.01 (-1.52%) | 2,890,000 |
12 Mar 2004 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 2.64 | 0.0 (0.0%) | 3,850,000 |
11 Mar 2004 | HKD | 0.69 | 0.7 | 0.65 | 0.66 | 2.64 | -0.02 (-2.94%) | 3,450,000 |
10 Mar 2004 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 2.72 | -0.02 (-2.86%) | 1,200,000 |
9 Mar 2004 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 2.8 | -0.02 (-2.78%) | 1,360,000 |
8 Mar 2004 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 2.88 | 0.0 (0.0%) | 1,460,000 |
5 Mar 2004 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 2.88 | +0.01 (+1.41%) | 1,510,000 |
4 Mar 2004 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 2.84 | 0.0 (0.0%) | 1,260,000 |
3 Mar 2004 | HKD | 0.73 | 0.74 | 0.7 | 0.71 | 2.84 | 0.0 (0.0%) | 960,000 |
2 Mar 2004 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 2.84 | -0.01 (-1.39%) | 930,000 |
1 Mar 2004 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 2.88 | 0.0 (0.0%) | 1,040,000 |
27 Feb 2004 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 2.88 | +0.02 (+2.86%) | 850,000 |
26 Feb 2004 | HKD | 0.7 | 0.73 | 0.7 | 0.7 | 2.8 | -0.01 (-1.41%) | 810,000 |
25 Feb 2004 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 2.84 | 0.0 (0.0%) | 1,010,000 |
24 Feb 2004 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 2.84 | -0.01 (-1.39%) | 1,210,000 |
23 Feb 2004 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 2.88 | -0.01 (-1.37%) | 870,000 |
20 Feb 2004 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 2.92 | 0.0 (0.0%) | 820,000 |
19 Feb 2004 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 2.92 | -0.01 (-1.35%) | 810,000 |
18 Feb 2004 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 2.96 | +0.01 (+1.37%) | 840,000 |
17 Feb 2004 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 2.92 | +0.01 (+1.39%) | 830,000 |