Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | HKD | 3.75 | 3.775 | 3.625 | 3.725 | 3.6582 | -0.025 (-0.67%) | 8,801,831 |
12 Feb 2004 | HKD | 3.575 | 3.75 | 3.575 | 3.75 | 3.6828 | +0.225 (+6.38%) | 22,898,608 |
11 Feb 2004 | HKD | 3.45 | 3.625 | 3.45 | 3.525 | 3.4618 | +0.125 (+3.68%) | 15,363,695 |
10 Feb 2004 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.339 | -0.075 (-2.16%) | 3,773,668 |
9 Feb 2004 | HKD | 3.45 | 3.5 | 3.425 | 3.475 | 3.4127 | +0.075 (+2.21%) | 3,299,159 |
6 Feb 2004 | HKD | 3.45 | 3.45 | 3.375 | 3.4 | 3.339 | -0.025 (-0.73%) | 5,612,644 |
5 Feb 2004 | HKD | 3.3 | 3.475 | 3.3 | 3.425 | 3.3636 | +0.125 (+3.79%) | 13,463,624 |
4 Feb 2004 | HKD | 3.275 | 3.325 | 3.25 | 3.3 | 3.2408 | +0.025 (+0.76%) | 5,814,259 |
3 Feb 2004 | HKD | 3.225 | 3.3 | 3.175 | 3.275 | 3.2163 | +0.05 (+1.55%) | 7,279,534 |
2 Feb 2004 | HKD | 3.25 | 3.25 | 3.175 | 3.225 | 3.1672 | -0.05 (-1.53%) | 3,663,696 |
30 Jan 2004 | HKD | 3.325 | 3.35 | 3.2 | 3.275 | 3.2163 | -0.05 (-1.50%) | 11,916,125 |
29 Jan 2004 | HKD | 3.425 | 3.425 | 3.3 | 3.325 | 3.2654 | -0.075 (-2.21%) | 3,879,567 |
28 Jan 2004 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 3.339 | -0.125 (-3.55%) | 5,908,957 |
27 Jan 2004 | HKD | 3.5 | 3.525 | 3.45 | 3.525 | 3.4618 | +0.025 (+0.71%) | 4,179,037 |
26 Jan 2004 | HKD | 3.65 | 3.65 | 3.45 | 3.5 | 3.4372 | -0.13 (-3.58%) | 8,233,540 |
23 Jan 2004 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.5649 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.5649 | +0.005 (+0.14%) | 0 |
21 Jan 2004 | HKD | 3.65 | 3.65 | 3.55 | 3.625 | 3.56 | 0.0 (0.0%) | 2,516,118 |
20 Jan 2004 | HKD | 3.55 | 3.625 | 3.55 | 3.625 | 3.56 | +0.075 (+2.11%) | 4,682,973 |
19 Jan 2004 | HKD | 3.525 | 3.55 | 3.475 | 3.55 | 3.4863 | +0.025 (+0.71%) | 4,560,782 |
16 Jan 2004 | HKD | 3.5 | 3.65 | 3.45 | 3.525 | 3.4618 | 0.0 (0.0%) | 12,589,754 |
15 Jan 2004 | HKD | 3.5 | 3.55 | 3.475 | 3.525 | 3.4618 | +0.1 (+2.92%) | 9,849,619 |
14 Jan 2004 | HKD | 3.375 | 3.5 | 3.35 | 3.425 | 3.3636 | +0.05 (+1.48%) | 8,284,555 |
13 Jan 2004 | HKD | 3.575 | 3.6 | 3.225 | 3.375 | 3.3145 | -0.2 (-5.59%) | 15,453,098 |
12 Jan 2004 | HKD | 3.575 | 3.6 | 3.5 | 3.575 | 3.5109 | +0.025 (+0.70%) | 5,739,926 |
9 Jan 2004 | HKD | 3.625 | 3.625 | 3.525 | 3.55 | 3.4863 | 0.0 (0.0%) | 8,366,016 |
8 Jan 2004 | HKD | 3.7 | 3.7 | 3.45 | 3.55 | 3.4863 | -0.075 (-2.07%) | 11,006,361 |
7 Jan 2004 | HKD | 3.65 | 3.75 | 3.6 | 3.625 | 3.56 | +0.075 (+2.11%) | 9,115,455 |
6 Jan 2004 | HKD | 3.9 | 3.9 | 3.525 | 3.55 | 3.4863 | -0.35 (-8.97%) | 15,813,562 |
5 Jan 2004 | HKD | 4 | 4 | 3.825 | 3.9 | 3.8301 | -0.1 (-2.50%) | 16,240,213 |