Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | HKD | 3.65 | 4.125 | 3.65 | 4 | 3.9283 | +0.37 (+10.19%) | 25,186,636 |
1 Jan 2004 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.5649 | +0.005 (+0.14%) | 0 |
31 Dec 2003 | HKD | 3.375 | 3.625 | 3.375 | 3.625 | 3.56 | +0.3 (+9.02%) | 14,827,887 |
30 Dec 2003 | HKD | 3.325 | 3.45 | 3.275 | 3.325 | 3.2654 | +0.05 (+1.53%) | 24,351,664 |
29 Dec 2003 | HKD | 3 | 3.3 | 2.975 | 3.275 | 3.2163 | +0.295 (+9.90%) | 24,806,826 |
26 Dec 2003 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.9266 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.9266 | +0.005 (+0.17%) | 0 |
24 Dec 2003 | HKD | 2.975 | 2.975 | 2.925 | 2.975 | 2.9217 | +0.025 (+0.85%) | 6,107,585 |
23 Dec 2003 | HKD | 3 | 3 | 2.95 | 2.95 | 2.8971 | +0.025 (+0.85%) | 7,128,084 |
22 Dec 2003 | HKD | 2.95 | 2.975 | 2.925 | 2.925 | 2.8726 | -0.025 (-0.85%) | 4,205,410 |
19 Dec 2003 | HKD | 2.925 | 2.975 | 2.925 | 2.95 | 2.8971 | 0.0 (0.0%) | 4,716,744 |
18 Dec 2003 | HKD | 2.95 | 2.975 | 2.925 | 2.95 | 2.8971 | 0.0 (0.0%) | 7,761,170 |
17 Dec 2003 | HKD | 2.95 | 2.975 | 2.9 | 2.95 | 2.8971 | -0.025 (-0.84%) | 12,950,218 |
16 Dec 2003 | HKD | 2.95 | 2.975 | 2.925 | 2.975 | 2.9217 | 0.0 (0.0%) | 8,730,756 |
15 Dec 2003 | HKD | 3.025 | 3.025 | 2.975 | 2.975 | 2.9217 | 0.0 (0.0%) | 20,331,780 |
12 Dec 2003 | HKD | 2.95 | 3 | 2.925 | 2.975 | 2.9217 | +0.025 (+0.85%) | 7,987,891 |
11 Dec 2003 | HKD | 2.95 | 2.975 | 2.9 | 2.95 | 2.8971 | -0.025 (-0.84%) | 11,255,336 |
10 Dec 2003 | HKD | 2.875 | 3.025 | 2.875 | 2.975 | 2.9217 | +0.1 (+3.48%) | 33,225,964 |
9 Dec 2003 | HKD | 2.85 | 2.875 | 2.85 | 2.875 | 2.8234 | +0.025 (+0.88%) | 11,960,470 |
8 Dec 2003 | HKD | 2.85 | 2.875 | 2.825 | 2.85 | 2.7989 | -0.025 (-0.87%) | 7,714,330 |
5 Dec 2003 | HKD | 2.85 | 2.875 | 2.85 | 2.875 | 2.8234 | +0.025 (+0.88%) | 12,294,459 |
4 Dec 2003 | HKD | 2.825 | 2.85 | 2.8 | 2.85 | 2.7989 | +0.025 (+0.88%) | 13,231,257 |
3 Dec 2003 | HKD | 2.9 | 2.9 | 2.8 | 2.825 | 2.7743 | -0.075 (-2.59%) | 8,005,552 |
2 Dec 2003 | HKD | 2.9 | 2.925 | 2.875 | 2.9 | 2.848 | 0.0 (0.0%) | 19,817,357 |
1 Dec 2003 | HKD | 2.875 | 2.95 | 2.875 | 2.9 | 2.848 | 0.0 (0.0%) | 17,981,436 |
28 Nov 2003 | HKD | 2.875 | 2.9 | 2.85 | 2.9 | 2.848 | 0.0 (0.0%) | 9,983,011 |
27 Nov 2003 | HKD | 2.875 | 2.9 | 2.85 | 2.9 | 2.848 | +0.025 (+0.87%) | 16,090,529 |
26 Nov 2003 | HKD | 2.875 | 2.9 | 2.875 | 2.875 | 2.8234 | +0.025 (+0.88%) | 12,685,471 |
25 Nov 2003 | HKD | 2.825 | 2.875 | 2.8 | 2.85 | 2.7989 | +0.05 (+1.79%) | 20,010,826 |
24 Nov 2003 | HKD | 2.8 | 2.825 | 2.8 | 2.8 | 2.7498 | 0.0 (0.0%) | 8,924,022 |