Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | HKD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 332,000 |
12 Feb 2004 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 837,995 |
11 Feb 2004 | HKD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 240,000 |
10 Feb 2004 | HKD | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,160,000 |
9 Feb 2004 | HKD | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 1,760,000 |
6 Feb 2004 | HKD | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 680,000 |
5 Feb 2004 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 940,000 |
4 Feb 2004 | HKD | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 606,000 |
3 Feb 2004 | HKD | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 982,000 |
2 Feb 2004 | HKD | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,118,000 |
30 Jan 2004 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 882,000 |
29 Jan 2004 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,272,000 |
28 Jan 2004 | HKD | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,206,000 |
27 Jan 2004 | HKD | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 556,000 |
26 Jan 2004 | HKD | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 882,000 |
23 Jan 2004 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 632,000 |
20 Jan 2004 | HKD | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 608,000 |
19 Jan 2004 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 490,000 |
16 Jan 2004 | HKD | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 974,000 |
15 Jan 2004 | HKD | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,796,000 |
14 Jan 2004 | HKD | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | +0.07 (+5.30%) | 4,728,000 |
13 Jan 2004 | HKD | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,932,000 |
12 Jan 2004 | HKD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,572,000 |
9 Jan 2004 | HKD | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 510,000 |
8 Jan 2004 | HKD | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | +0.03 (+2.22%) | 290,000 |
7 Jan 2004 | HKD | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 480,000 |
6 Jan 2004 | HKD | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 524,000 |
5 Jan 2004 | HKD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,292,000 |