Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2004 | HKD | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 100,000 |
6 May 2004 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.99 | +0.02 (+2.06%) | 388,000 |
5 May 2004 | HKD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 158,000 |
4 May 2004 | HKD | 1 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 546,000 |
3 May 2004 | HKD | 0.9 | 1 | 0.9 | 1 | 1 | +0.11 (+12.36%) | 616,000 |
30 Apr 2004 | HKD | 0.85 | 0.89 | 0.8 | 0.89 | 0.89 | 0.0 (0.0%) | 1,790,000 |
29 Apr 2004 | HKD | 0.96 | 0.96 | 0.77 | 0.89 | 0.89 | -0.09 (-9.18%) | 1,517,472 |
28 Apr 2004 | HKD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 1,616,000 |
27 Apr 2004 | HKD | 1.04 | 1.04 | 0.96 | 0.98 | 0.98 | -0.06 (-5.77%) | 932,000 |
26 Apr 2004 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 280,000 |
23 Apr 2004 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 442,000 |
22 Apr 2004 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.02 (+1.90%) | 80,000 |
21 Apr 2004 | HKD | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 70,000 |
20 Apr 2004 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 460,000 |
19 Apr 2004 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
16 Apr 2004 | HKD | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,130,000 |
15 Apr 2004 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 754,000 |
14 Apr 2004 | HKD | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 500,000 |
13 Apr 2004 | HKD | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 718,000 |
12 Apr 2004 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.07 (+6.09%) | 2,866,000 |
7 Apr 2004 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 412,000 |
6 Apr 2004 | HKD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,316,411 |
5 Apr 2004 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,046,000 |
1 Apr 2004 | HKD | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 774,000 |
31 Mar 2004 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 702,000 |
30 Mar 2004 | HKD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,558,000 |
29 Mar 2004 | HKD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 2,054,000 |