Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 1.9833 | 0.0 (0.0%) | 12,000 |
1 Apr 2004 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 1.9833 | -0.025 (-0.83%) | 30,000 |
31 Mar 2004 | HKD | 2.95 | 3.025 | 2.95 | 3 | 2 | +0.025 (+0.84%) | 1,486,000 |
30 Mar 2004 | HKD | 2.95 | 3.025 | 2.925 | 2.975 | 1.9833 | +0.025 (+0.85%) | 1,136,000 |
29 Mar 2004 | HKD | 2.95 | 2.975 | 2.95 | 2.95 | 1.9667 | 0.0 (0.0%) | 520,000 |
26 Mar 2004 | HKD | 3.05 | 3.05 | 2.9 | 2.95 | 1.9667 | +0.025 (+0.85%) | 384,000 |
25 Mar 2004 | HKD | 2.95 | 3 | 2.875 | 2.925 | 1.95 | -0.075 (-2.50%) | 3,802,000 |
24 Mar 2004 | HKD | 2.875 | 3 | 2.875 | 3 | 2 | +0.025 (+0.84%) | 1,070,000 |
23 Mar 2004 | HKD | 2.8 | 2.975 | 2.8 | 2.975 | 1.9833 | +0.025 (+0.85%) | 282,000 |
22 Mar 2004 | HKD | 3 | 3 | 2.8 | 2.95 | 1.9667 | -0.1 (-3.28%) | 278,000 |
19 Mar 2004 | HKD | 3.075 | 3.075 | 3.05 | 3.05 | 2.0333 | -0.025 (-0.81%) | 94,000 |
18 Mar 2004 | HKD | 3.075 | 3.075 | 3.05 | 3.075 | 2.05 | +0.025 (+0.82%) | 550,000 |
17 Mar 2004 | HKD | 3.05 | 3.075 | 3.025 | 3.05 | 2.0333 | +0.05 (+1.67%) | 1,710,000 |
16 Mar 2004 | HKD | 3 | 3 | 3 | 3 | 2 | -0.075 (-2.44%) | 990,000 |
15 Mar 2004 | HKD | 3.1 | 3.1 | 3.075 | 3.075 | 2.05 | +0.075 (+2.50%) | 146,000 |
12 Mar 2004 | HKD | 2.95 | 3 | 2.8 | 3 | 2 | +0.05 (+1.69%) | 514,000 |
11 Mar 2004 | HKD | 3 | 3.025 | 2.95 | 2.95 | 1.9667 | -0.075 (-2.48%) | 830,000 |
10 Mar 2004 | HKD | 3 | 3.025 | 3 | 3.025 | 2.0167 | -0.05 (-1.63%) | 68,000 |
9 Mar 2004 | HKD | 3.1 | 3.1 | 3.075 | 3.075 | 2.05 | 0.0 (0.0%) | 198,000 |
8 Mar 2004 | HKD | 3.025 | 3.125 | 3.025 | 3.075 | 2.05 | +0.05 (+1.65%) | 826,000 |
5 Mar 2004 | HKD | 3.025 | 3.1 | 3.025 | 3.025 | 2.0167 | -0.025 (-0.82%) | 644,000 |
4 Mar 2004 | HKD | 3.075 | 3.075 | 3.05 | 3.05 | 2.0333 | -0.025 (-0.81%) | 112,000 |
3 Mar 2004 | HKD | 3.05 | 3.075 | 3.05 | 3.075 | 2.05 | 0.0 (0.0%) | 414,000 |
2 Mar 2004 | HKD | 3.025 | 3.125 | 3.025 | 3.075 | 2.05 | +0.05 (+1.65%) | 554,000 |
1 Mar 2004 | HKD | 3.1 | 3.1 | 3.025 | 3.025 | 2.0167 | +0.025 (+0.83%) | 755,611 |
27 Feb 2004 | HKD | 3.1 | 3.125 | 3 | 3 | 2 | -0.1 (-3.23%) | 948,000 |
26 Feb 2004 | HKD | 3.125 | 3.125 | 3.1 | 3.1 | 2.0667 | +0.025 (+0.81%) | 46,000 |
25 Feb 2004 | HKD | 3.125 | 3.125 | 3.075 | 3.075 | 2.05 | -0.025 (-0.81%) | 662,000 |
24 Feb 2004 | HKD | 3.15 | 3.15 | 3.075 | 3.1 | 2.0667 | -0.05 (-1.59%) | 1,216,389 |
23 Feb 2004 | HKD | 3.075 | 3.15 | 3.075 | 3.15 | 2.1 | +0.025 (+0.80%) | 324,000 |