Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | HKD | 3.25 | 3.25 | 2.95 | 3.025 | 3.025 | -0.275 (-8.33%) | 5,300,000 |
29 Apr 2004 | HKD | 3.4 | 3.4 | 3.175 | 3.3 | 3.3 | -0.175 (-5.04%) | 275,728 |
28 Apr 2004 | HKD | 3.5 | 3.5 | 3.45 | 3.475 | 3.475 | -0.025 (-0.71%) | 4,107,000 |
27 Apr 2004 | HKD | 3.4 | 3.525 | 3.4 | 3.5 | 3.5 | -0.2 (-5.41%) | 1,637,000 |
26 Apr 2004 | HKD | 3.8 | 3.8 | 3.675 | 3.7 | 3.7 | -0.1 (-2.63%) | 3,076,000 |
23 Apr 2004 | HKD | 3.725 | 3.85 | 3.725 | 3.8 | 3.8 | +0.075 (+2.01%) | 2,692,000 |
22 Apr 2004 | HKD | 3.5 | 3.8 | 3.475 | 3.725 | 3.725 | +0.225 (+6.43%) | 1,478,400 |
21 Apr 2004 | HKD | 3.45 | 3.6 | 3.375 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,202,000 |
20 Apr 2004 | HKD | 4.225 | 4.225 | 3.2 | 3.45 | 3.45 | -0.8 (-18.82%) | 8,249,900 |
19 Apr 2004 | HKD | 4.2 | 4.35 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 1,494,000 |
16 Apr 2004 | HKD | 4.15 | 4.225 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,106,000 |
15 Apr 2004 | HKD | 4.15 | 4.175 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 1,418,000 |
14 Apr 2004 | HKD | 4.225 | 4.225 | 4.15 | 4.15 | 4.15 | -0.075 (-1.78%) | 1,758,000 |
13 Apr 2004 | HKD | 4.125 | 4.3 | 4.125 | 4.225 | 4.225 | +0.125 (+3.05%) | 8,943,000 |
12 Apr 2004 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 4.075 | 4.1 | 4.05 | 4.1 | 4.1 | 0.0 (0.0%) | 674,300 |
7 Apr 2004 | HKD | 4.075 | 4.1 | 4.05 | 4.1 | 4.1 | +0.025 (+0.61%) | 1,090,000 |
6 Apr 2004 | HKD | 4.075 | 4.2 | 4.025 | 4.075 | 4.075 | +0.045 (+1.12%) | 1,282,000 |
5 Apr 2004 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | +0.005 (+0.12%) | 0 |
2 Apr 2004 | HKD | 4 | 4.075 | 4 | 4.025 | 4.025 | -0.025 (-0.62%) | 512,100 |
1 Apr 2004 | HKD | 3.95 | 4.05 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 234,000 |
31 Mar 2004 | HKD | 4 | 4.1 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 2,315,500 |
30 Mar 2004 | HKD | 4.025 | 4.1 | 3.975 | 4 | 4 | +0.05 (+1.27%) | 735,000 |
29 Mar 2004 | HKD | 4.1 | 4.1 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 65,000 |
26 Mar 2004 | HKD | 4.175 | 4.25 | 4.075 | 4.1 | 4.1 | +0.05 (+1.23%) | 820,000 |
25 Mar 2004 | HKD | 4.1 | 4.125 | 3.975 | 4.05 | 4.05 | -0.05 (-1.22%) | 975,000 |
24 Mar 2004 | HKD | 4.1 | 4.2 | 4.1 | 4.1 | 4.1 | +0.025 (+0.61%) | 713,336 |
23 Mar 2004 | HKD | 4 | 4.175 | 4 | 4.075 | 4.075 | -0.1 (-2.40%) | 869,000 |
22 Mar 2004 | HKD | 4.175 | 4.175 | 4 | 4.175 | 4.175 | 0.0 (0.0%) | 93,000 |