Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | HKD | 4.1 | 4.575 | 4.1 | 4.375 | 4.375 | +0.2 (+4.79%) | 3,730,820 |
5 Feb 2004 | HKD | 4.1 | 4.4 | 4.05 | 4.175 | 4.175 | -0.025 (-0.60%) | 2,717,000 |
4 Feb 2004 | HKD | 3.65 | 4.275 | 3.65 | 4.2 | 4.2 | +0.55 (+15.07%) | 11,763,000 |
3 Feb 2004 | HKD | 3.35 | 3.7 | 3.35 | 3.65 | 3.65 | +0.25 (+7.35%) | 3,522,000 |
2 Feb 2004 | HKD | 3.6 | 3.6 | 3.375 | 3.4 | 3.4 | -0.125 (-3.55%) | 1,036,000 |
30 Jan 2004 | HKD | 3.45 | 3.6 | 3.45 | 3.525 | 3.525 | +0.025 (+0.71%) | 1,458,000 |
29 Jan 2004 | HKD | 3.5 | 3.525 | 3.375 | 3.5 | 3.5 | 0.0 (0.0%) | 1,105,000 |
28 Jan 2004 | HKD | 3.35 | 3.6 | 3.35 | 3.5 | 3.5 | +0.1 (+2.94%) | 8,648,000 |
27 Jan 2004 | HKD | 3.4 | 3.475 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 958,000 |
26 Jan 2004 | HKD | 3.65 | 3.65 | 3.4 | 3.4 | 3.4 | -0.2 (-5.56%) | 240,132 |
23 Jan 2004 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | +0.075 (+2.13%) | 1,082,000 |
20 Jan 2004 | HKD | 3.5 | 3.525 | 3.45 | 3.525 | 3.525 | +0.025 (+0.71%) | 708,000 |
19 Jan 2004 | HKD | 3.25 | 3.55 | 3.25 | 3.5 | 3.5 | +0.25 (+7.69%) | 5,870,000 |
16 Jan 2004 | HKD | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 4,306,000 |
15 Jan 2004 | HKD | 3.2 | 3.325 | 3.2 | 3.3 | 3.3 | +0.075 (+2.33%) | 4,225,000 |
14 Jan 2004 | HKD | 3.25 | 3.35 | 3.175 | 3.225 | 3.225 | -0.075 (-2.27%) | 3,541,000 |
13 Jan 2004 | HKD | 3.5 | 3.5 | 3.2 | 3.3 | 3.3 | -0.2 (-5.71%) | 3,510,000 |
12 Jan 2004 | HKD | 3.425 | 3.525 | 3.375 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,403,500 |
9 Jan 2004 | HKD | 3.6 | 3.65 | 3.35 | 3.45 | 3.45 | -0.15 (-4.17%) | 3,620,000 |
8 Jan 2004 | HKD | 3.575 | 3.675 | 3.475 | 3.6 | 3.6 | +0.025 (+0.70%) | 3,578,000 |
7 Jan 2004 | HKD | 3.3 | 3.65 | 3.3 | 3.575 | 3.575 | +0.275 (+8.33%) | 14,622,000 |
6 Jan 2004 | HKD | 3.25 | 3.35 | 3.25 | 3.3 | 3.3 | +0.025 (+0.76%) | 6,564,000 |
5 Jan 2004 | HKD | 3.35 | 3.35 | 3.175 | 3.275 | 3.275 | -0.075 (-2.24%) | 5,295,000 |
2 Jan 2004 | HKD | 3.35 | 3.4 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 3,031,000 |
1 Jan 2004 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 3.4 | 3.4 | 3.325 | 3.35 | 3.35 | -0.05 (-1.47%) | 204,000 |
30 Dec 2003 | HKD | 3.4 | 3.45 | 3.375 | 3.4 | 3.4 | +0.025 (+0.74%) | 1,815,000 |
29 Dec 2003 | HKD | 3.4 | 3.425 | 3.25 | 3.375 | 3.375 | -0.055 (-1.60%) | 1,058,000 |