Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 2.1667 | 0.0 (0.0%) | 0 |
8 Jan 2004 | HKD | 3.25 | 3.275 | 3.2 | 3.25 | 2.1667 | -0.05 (-1.52%) | 214,000 |
7 Jan 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 2.2 | 0.0 (0.0%) | 0 |
6 Jan 2004 | HKD | 3.3 | 3.3 | 3.25 | 3.3 | 2.2 | 0.0 (0.0%) | 268,000 |
5 Jan 2004 | HKD | 3.35 | 3.35 | 3.3 | 3.3 | 2.2 | -0.05 (-1.49%) | 496,000 |
2 Jan 2004 | HKD | 3.175 | 3.35 | 3.175 | 3.35 | 2.2333 | +0.175 (+5.51%) | 190,000 |
1 Jan 2004 | HKD | 3.175 | 3.175 | 3.175 | 3.175 | 2.1167 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 3.2 | 3.2 | 3.15 | 3.175 | 2.1167 | -0.05 (-1.55%) | 56,000 |
30 Dec 2003 | HKD | 3.3 | 3.3 | 3.225 | 3.225 | 2.15 | -0.075 (-2.27%) | 318,000 |
29 Dec 2003 | HKD | 3.3 | 3.325 | 3.2 | 3.3 | 2.2 | -0.025 (-0.75%) | 334,000 |
26 Dec 2003 | HKD | 3.325 | 3.325 | 3.325 | 3.325 | 2.2167 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 3.325 | 3.325 | 3.325 | 3.325 | 2.2167 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 3.325 | 3.325 | 3.325 | 3.325 | 2.2167 | 0.0 (0.0%) | 0 |
23 Dec 2003 | HKD | 3.35 | 3.35 | 3.3 | 3.325 | 2.2167 | -0.025 (-0.75%) | 136,000 |
22 Dec 2003 | HKD | 3.35 | 3.35 | 3.3 | 3.35 | 2.2333 | +0.025 (+0.75%) | 734,000 |
19 Dec 2003 | HKD | 3.325 | 3.35 | 3.325 | 3.325 | 2.2167 | 0.0 (0.0%) | 556,000 |
18 Dec 2003 | HKD | 3.475 | 3.475 | 3.3 | 3.325 | 2.2167 | -0.15 (-4.32%) | 208,000 |
17 Dec 2003 | HKD | 3.6 | 3.6 | 3.475 | 3.475 | 2.3167 | -0.125 (-3.47%) | 698,000 |
16 Dec 2003 | HKD | 3.6 | 3.6 | 3.525 | 3.6 | 2.4 | 0.0 (0.0%) | 84,000 |
15 Dec 2003 | HKD | 3.5 | 3.65 | 3.5 | 3.6 | 2.4 | +0.1 (+2.86%) | 902,000 |
12 Dec 2003 | HKD | 3.5 | 3.55 | 3.5 | 3.5 | 2.3333 | -0.05 (-1.41%) | 584,000 |
11 Dec 2003 | HKD | 3.55 | 3.6 | 3.55 | 3.55 | 2.3667 | +0.075 (+2.16%) | 548,000 |
10 Dec 2003 | HKD | 3.4 | 3.5 | 3.4 | 3.475 | 2.3167 | +0.05 (+1.46%) | 312,000 |
9 Dec 2003 | HKD | 3.5 | 3.5 | 3.4 | 3.425 | 2.2833 | -0.075 (-2.14%) | 170,000 |
8 Dec 2003 | HKD | 3.45 | 3.5 | 3.45 | 3.5 | 2.3333 | 0.0 (0.0%) | 40,000 |
5 Dec 2003 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 2.3333 | 0.0 (0.0%) | 40,000 |
4 Dec 2003 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 2.3333 | 0.0 (0.0%) | 632,000 |
3 Dec 2003 | HKD | 3.55 | 3.55 | 3.5 | 3.5 | 2.3333 | 0.0 (0.0%) | 92,000 |
2 Dec 2003 | HKD | 3.5 | 3.5 | 3.475 | 3.5 | 2.3333 | 0.0 (0.0%) | 202,000 |
1 Dec 2003 | HKD | 3.4 | 3.5 | 3.4 | 3.5 | 2.3333 | +0.125 (+3.70%) | 152,000 |