Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | HKD | 0.46 | 0.465 | 0.435 | 0.45 | 225 | -0.005 (-1.10%) | 18,706,000 |
18 Mar 2004 | HKD | 0.475 | 0.475 | 0.45 | 0.455 | 227.5 | -0.01 (-2.15%) | 12,378,000 |
17 Mar 2004 | HKD | 0.48 | 0.485 | 0.46 | 0.465 | 232.5 | -0.015 (-3.12%) | 22,966,000 |
16 Mar 2004 | HKD | 0.47 | 0.485 | 0.465 | 0.48 | 240 | +0.005 (+1.05%) | 23,866,000 |
15 Mar 2004 | HKD | 0.45 | 0.5 | 0.45 | 0.475 | 237.5 | +0.03 (+6.74%) | 26,619,000 |
12 Mar 2004 | HKD | 0.43 | 0.455 | 0.42 | 0.445 | 222.5 | -0.005 (-1.11%) | 11,431,000 |
11 Mar 2004 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 225 | -0.01 (-2.17%) | 5,367,000 |
10 Mar 2004 | HKD | 0.485 | 0.485 | 0.455 | 0.46 | 230 | -0.02 (-4.17%) | 9,651,000 |
9 Mar 2004 | HKD | 0.51 | 0.51 | 0.475 | 0.48 | 240 | -0.02 (-4%) | 12,104,000 |
8 Mar 2004 | HKD | 0.53 | 0.55 | 0.5 | 0.5 | 250 | -0.02 (-3.85%) | 15,014,800 |
5 Mar 2004 | HKD | 0.51 | 0.54 | 0.51 | 0.52 | 260 | +0.02 (+4%) | 25,352,400 |
4 Mar 2004 | HKD | 0.435 | 0.51 | 0.435 | 0.5 | 250 | +0.065 (+14.94%) | 47,184,000 |
3 Mar 2004 | HKD | 0.455 | 0.46 | 0.415 | 0.435 | 217.5 | -0.03 (-6.45%) | 19,752,500 |
2 Mar 2004 | HKD | 0.52 | 0.53 | 0.455 | 0.465 | 232.5 | -0.055 (-10.58%) | 35,837,060 |
1 Mar 2004 | HKD | 0.55 | 0.55 | 0.51 | 0.52 | 260 | -0.03 (-5.45%) | 23,181,000 |
27 Feb 2004 | HKD | 0.58 | 0.59 | 0.54 | 0.55 | 275 | -0.03 (-5.17%) | 30,097,000 |
26 Feb 2004 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 290 | +0.01 (+1.75%) | 25,260,500 |
25 Feb 2004 | HKD | 0.6 | 0.61 | 0.56 | 0.57 | 285 | -0.04 (-6.56%) | 41,271,500 |
24 Feb 2004 | HKD | 0.64 | 0.64 | 0.59 | 0.61 | 305 | -0.03 (-4.69%) | 148,128,120 |
23 Feb 2004 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 320 | 0.0 (0.0%) | 6,367,800 |
20 Feb 2004 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 320 | 0.0 (0.0%) | 3,583,000 |
19 Feb 2004 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 320 | -0.01 (-1.54%) | 3,887,000 |
18 Feb 2004 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 325 | +0.01 (+1.56%) | 4,163,800 |
17 Feb 2004 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 320 | 0.0 (0.0%) | 3,605,000 |
16 Feb 2004 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 320 | -0.01 (-1.54%) | 4,620,900 |
13 Feb 2004 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 325 | 0.0 (0.0%) | 4,455,400 |
12 Feb 2004 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 325 | 0.0 (0.0%) | 4,141,800 |
11 Feb 2004 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 325 | 0.0 (0.0%) | 4,319,000 |
10 Feb 2004 | HKD | 0.67 | 0.68 | 0.64 | 0.65 | 325 | -0.02 (-2.99%) | 8,023,500 |
9 Feb 2004 | HKD | 0.62 | 0.68 | 0.62 | 0.67 | 335 | +0.05 (+8.06%) | 29,067,800 |