Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | HKD | 0.425 | 0.46 | 0.42 | 0.46 | 0.92 | +0.03 (+6.98%) | 5,110,000 |
13 Feb 2004 | HKD | 0.43 | 0.435 | 0.425 | 0.43 | 0.86 | -0.005 (-1.15%) | 755,000 |
12 Feb 2004 | HKD | 0.43 | 0.435 | 0.425 | 0.435 | 0.87 | +0.005 (+1.16%) | 832,000 |
11 Feb 2004 | HKD | 0.435 | 0.435 | 0.43 | 0.43 | 0.86 | -0.005 (-1.15%) | 905,000 |
10 Feb 2004 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.87 | 0.0 (0.0%) | 325,000 |
9 Feb 2004 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.87 | +0.005 (+1.16%) | 905,000 |
6 Feb 2004 | HKD | 0.41 | 0.435 | 0.41 | 0.43 | 0.86 | +0.02 (+4.88%) | 625,000 |
5 Feb 2004 | HKD | 0.425 | 0.425 | 0.41 | 0.41 | 0.82 | -0.005 (-1.20%) | 170,000 |
4 Feb 2004 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.83 | 0.0 (0.0%) | 540,000 |
3 Feb 2004 | HKD | 0.405 | 0.415 | 0.395 | 0.415 | 0.83 | 0.0 (0.0%) | 1,075,000 |
2 Feb 2004 | HKD | 0.42 | 0.425 | 0.415 | 0.415 | 0.83 | -0.03 (-6.74%) | 460,000 |
30 Jan 2004 | HKD | 0.435 | 0.445 | 0.43 | 0.445 | 0.89 | +0.005 (+1.14%) | 250,000 |
29 Jan 2004 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.88 | -0.01 (-2.22%) | 610,000 |
28 Jan 2004 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 0.9 | -0.015 (-3.23%) | 1,530,000 |
27 Jan 2004 | HKD | 0.44 | 0.465 | 0.435 | 0.465 | 0.93 | +0.02 (+4.49%) | 2,340,000 |
26 Jan 2004 | HKD | 0.44 | 0.445 | 0.435 | 0.445 | 0.89 | 0.0 (0.0%) | 515,000 |
23 Jan 2004 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.89 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.89 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.89 | +0.005 (+1.14%) | 315,000 |
20 Jan 2004 | HKD | 0.425 | 0.45 | 0.425 | 0.44 | 0.88 | +0.015 (+3.53%) | 430,000 |
19 Jan 2004 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.85 | -0.01 (-2.30%) | 655,000 |
16 Jan 2004 | HKD | 0.44 | 0.445 | 0.435 | 0.435 | 0.87 | -0.01 (-2.25%) | 500,000 |
15 Jan 2004 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.89 | 0.0 (0.0%) | 915,000 |
14 Jan 2004 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.89 | +0.005 (+1.14%) | 925,000 |
13 Jan 2004 | HKD | 0.445 | 0.45 | 0.44 | 0.44 | 0.88 | -0.01 (-2.22%) | 920,000 |
12 Jan 2004 | HKD | 0.45 | 0.46 | 0.445 | 0.45 | 0.9 | -0.015 (-3.23%) | 510,000 |
9 Jan 2004 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.93 | +0.01 (+2.20%) | 2,315,000 |
8 Jan 2004 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 0.91 | +0.015 (+3.41%) | 2,385,000 |
7 Jan 2004 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.88 | -0.015 (-3.30%) | 1,055,000 |
6 Jan 2004 | HKD | 0.45 | 0.46 | 0.445 | 0.455 | 0.91 | +0.01 (+2.25%) | 1,745,000 |