Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | HKD | 3.275 | 3.275 | 3.075 | 3.125 | 2.0833 | -0.075 (-2.34%) | 1,840,000 |
19 Feb 2004 | HKD | 3.2 | 3.2 | 3.15 | 3.2 | 2.1333 | 0.0 (0.0%) | 798,000 |
18 Feb 2004 | HKD | 3.3 | 3.3 | 3.15 | 3.2 | 2.1333 | -0.1 (-3.03%) | 2,640,000 |
17 Feb 2004 | HKD | 3.35 | 3.375 | 3.3 | 3.3 | 2.2 | -0.05 (-1.49%) | 1,712,000 |
16 Feb 2004 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 2.2333 | -0.025 (-0.74%) | 672,000 |
13 Feb 2004 | HKD | 3.4 | 3.4 | 3.375 | 3.375 | 2.25 | -0.025 (-0.74%) | 150,000 |
12 Feb 2004 | HKD | 3.375 | 3.425 | 3.375 | 3.4 | 2.2667 | +0.025 (+0.74%) | 1,355,999 |
11 Feb 2004 | HKD | 3.4 | 3.4 | 3.375 | 3.375 | 2.25 | -0.025 (-0.74%) | 914,000 |
10 Feb 2004 | HKD | 3.475 | 3.475 | 3.4 | 3.4 | 2.2667 | -0.075 (-2.16%) | 676,000 |
9 Feb 2004 | HKD | 3.45 | 3.525 | 3.45 | 3.475 | 2.3167 | +0.075 (+2.21%) | 156,000 |
6 Feb 2004 | HKD | 3.4 | 3.425 | 3.4 | 3.4 | 2.2667 | +0.05 (+1.49%) | 672,000 |
5 Feb 2004 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 2.2333 | -0.05 (-1.47%) | 666,000 |
4 Feb 2004 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 2.2667 | -0.075 (-2.16%) | 10,138,000 |
3 Feb 2004 | HKD | 3.25 | 3.5 | 3.25 | 3.475 | 2.3167 | +0.225 (+6.92%) | 1,342,000 |
2 Feb 2004 | HKD | 3.3 | 3.3 | 3.2 | 3.25 | 2.1667 | -0.075 (-2.26%) | 500,000 |
30 Jan 2004 | HKD | 3.375 | 3.4 | 3.3 | 3.325 | 2.2167 | -0.05 (-1.48%) | 364,000 |
29 Jan 2004 | HKD | 3.4 | 3.4 | 3.375 | 3.375 | 2.25 | -0.05 (-1.46%) | 832,000 |
28 Jan 2004 | HKD | 3.425 | 3.425 | 3.425 | 3.425 | 2.2833 | 0.0 (0.0%) | 12,000 |
27 Jan 2004 | HKD | 3.5 | 3.5 | 3.4 | 3.425 | 2.2833 | -0.125 (-3.52%) | 80,000 |
26 Jan 2004 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 2.3667 | 0.0 (0.0%) | 0 |
23 Jan 2004 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 2.3667 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 2.3667 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 2.3667 | 0.0 (0.0%) | 32,000 |
20 Jan 2004 | HKD | 3.475 | 3.55 | 3.475 | 3.55 | 2.3667 | +0.125 (+3.65%) | 532,000 |
19 Jan 2004 | HKD | 3.475 | 3.475 | 3.4 | 3.425 | 2.2833 | -0.025 (-0.72%) | 578,000 |
16 Jan 2004 | HKD | 3.55 | 3.55 | 3.45 | 3.45 | 2.3 | -0.05 (-1.43%) | 510,000 |
15 Jan 2004 | HKD | 3.475 | 3.55 | 3.475 | 3.5 | 2.3333 | +0.025 (+0.72%) | 1,016,000 |
14 Jan 2004 | HKD | 3.3 | 3.525 | 3.3 | 3.475 | 2.3167 | +0.225 (+6.92%) | 2,036,000 |
13 Jan 2004 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 2.1667 | 0.0 (0.0%) | 714,000 |
12 Jan 2004 | HKD | 3.2 | 3.25 | 3.2 | 3.25 | 2.1667 | 0.0 (0.0%) | 90,000 |