Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.1636 | -0.02 (-1.54%) | 22,000 |
12 Feb 2004 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.1818 | -0.04 (-2.99%) | 101,200 |
11 Feb 2004 | HKD | 1.3 | 1.35 | 1.3 | 1.34 | 1.2182 | -0.01 (-0.74%) | 110,000 |
10 Feb 2004 | HKD | 1.3 | 1.35 | 1.3 | 1.35 | 1.2273 | 0.0 (0.0%) | 70,400 |
9 Feb 2004 | HKD | 1.3 | 1.35 | 1.3 | 1.35 | 1.2273 | -0.03 (-2.17%) | 136,400 |
6 Feb 2004 | HKD | 1.39 | 1.39 | 1.37 | 1.38 | 1.2545 | +0.07 (+5.34%) | 35,200 |
5 Feb 2004 | HKD | 1.35 | 1.36 | 1.31 | 1.31 | 1.1909 | -0.04 (-2.96%) | 132,000 |
4 Feb 2004 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.2273 | 0.0 (0.0%) | 0 |
3 Feb 2004 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.2273 | -0.05 (-3.57%) | 0 |
2 Feb 2004 | HKD | 1.4 | 1.49 | 1.4 | 1.4 | 1.2727 | 0.0 (0.0%) | 79,200 |
30 Jan 2004 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.2727 | 0.0 (0.0%) | 26,400 |
29 Jan 2004 | HKD | 1.41 | 1.41 | 1.35 | 1.4 | 1.2727 | 0.0 (0.0%) | 4,400 |
28 Jan 2004 | HKD | 1.43 | 1.43 | 1.35 | 1.4 | 1.2727 | -0.07 (-4.76%) | 99,000 |
27 Jan 2004 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.3364 | -0.01 (-0.68%) | 4,400 |
26 Jan 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
23 Jan 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.48 | 1.48 | 1.4 | 1.48 | 1.3455 | 0.0 (0.0%) | 11,000 |
20 Jan 2004 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.3455 | +0.01 (+0.68%) | 4,400 |
19 Jan 2004 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.3364 | 0.0 (0.0%) | 0 |
16 Jan 2004 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.3364 | +0.03 (+2.08%) | 4,400 |
15 Jan 2004 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.3091 | 0.0 (0.0%) | 0 |
14 Jan 2004 | HKD | 1.37 | 1.44 | 1.37 | 1.44 | 1.3091 | +0.05 (+3.60%) | 59,400 |
13 Jan 2004 | HKD | 1.4 | 1.4 | 1.39 | 1.39 | 1.2636 | -0.06 (-4.14%) | 70,400 |
12 Jan 2004 | HKD | 1.47 | 1.47 | 1.45 | 1.45 | 1.3182 | +0.06 (+4.32%) | 66,000 |
9 Jan 2004 | HKD | 1.4 | 1.4 | 1.35 | 1.39 | 1.2636 | +0.02 (+1.46%) | 281,600 |
8 Jan 2004 | HKD | 1.38 | 1.4 | 1.34 | 1.37 | 1.2455 | -0.07 (-4.86%) | 686,400 |
7 Jan 2004 | HKD | 1.47 | 1.47 | 1.4 | 1.44 | 1.3091 | -0.02 (-1.37%) | 101,200 |
6 Jan 2004 | HKD | 1.4 | 1.5 | 1.4 | 1.46 | 1.3273 | +0.06 (+4.29%) | 96,800 |
5 Jan 2004 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.2727 | -0.1 (-6.67%) | 33,000 |