Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | HKD | 1.16 | 1.17 | 1.07 | 1.1 | 1.1 | -0.06 (-5.17%) | 5,392,000 |
25 Mar 2004 | HKD | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -0.11 (-8.66%) | 3,622,000 |
24 Mar 2004 | HKD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,382,000 |
23 Mar 2004 | HKD | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 624,000 |
22 Mar 2004 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 154,000 |
19 Mar 2004 | HKD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 170,000 |
18 Mar 2004 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 60,000 |
17 Mar 2004 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 80,000 |
16 Mar 2004 | HKD | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 84,000 |
15 Mar 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | +0.02 (+1.52%) | 334,000 |
12 Mar 2004 | HKD | 1.31 | 1.34 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 852,000 |
11 Mar 2004 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 612,000 |
10 Mar 2004 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 230,000 |
9 Mar 2004 | HKD | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 176,000 |
8 Mar 2004 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 40,000 |
5 Mar 2004 | HKD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 138,000 |
4 Mar 2004 | HKD | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 390,000 |
3 Mar 2004 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 728,000 |
2 Mar 2004 | HKD | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 824,000 |
1 Mar 2004 | HKD | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 228,000 |
27 Feb 2004 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 828,000 |
26 Feb 2004 | HKD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 290,000 |
25 Feb 2004 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 550,000 |
24 Feb 2004 | HKD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 300,000 |
23 Feb 2004 | HKD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 518,000 |
20 Feb 2004 | HKD | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 998,000 |
19 Feb 2004 | HKD | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,330,000 |
18 Feb 2004 | HKD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 498,000 |
17 Feb 2004 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 450,000 |
16 Feb 2004 | HKD | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 828,000 |