Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | HKD | 2.9 | 3.075 | 2.8 | 2.85 | 2.85 | -0.225 (-7.32%) | 5,030,000 |
28 Apr 2004 | HKD | 3.05 | 3.075 | 3.025 | 3.075 | 3.075 | 0.0 (0.0%) | 390,000 |
27 Apr 2004 | HKD | 3.05 | 3.075 | 2.975 | 3.075 | 3.075 | +0.025 (+0.82%) | 2,202,000 |
26 Apr 2004 | HKD | 3.25 | 3.25 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,590,000 |
23 Apr 2004 | HKD | 3.125 | 3.2 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 3,148,000 |
22 Apr 2004 | HKD | 2.975 | 3.4 | 2.975 | 3.1 | 3.1 | +0.1 (+3.33%) | 2,818,000 |
21 Apr 2004 | HKD | 3 | 3.075 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 2,568,000 |
20 Apr 2004 | HKD | 3.125 | 3.15 | 3 | 3.1 | 3.1 | 0.0 (0.0%) | 5,378,000 |
19 Apr 2004 | HKD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 506,000 |
16 Apr 2004 | HKD | 3.225 | 3.225 | 3.05 | 3.15 | 3.15 | -0.075 (-2.33%) | 1,862,000 |
15 Apr 2004 | HKD | 3.25 | 3.25 | 3.1 | 3.225 | 3.225 | -0.025 (-0.77%) | 1,090,000 |
14 Apr 2004 | HKD | 3.3 | 3.3 | 3.225 | 3.25 | 3.25 | -0.075 (-2.26%) | 748,000 |
13 Apr 2004 | HKD | 3.4 | 3.425 | 3.275 | 3.325 | 3.325 | -0.075 (-2.21%) | 508,000 |
12 Apr 2004 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
9 Apr 2004 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
8 Apr 2004 | HKD | 3.3 | 3.425 | 3.275 | 3.4 | 3.4 | +0.1 (+3.03%) | 3,452,000 |
7 Apr 2004 | HKD | 3.375 | 3.375 | 3.175 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,260,000 |
6 Apr 2004 | HKD | 3.35 | 3.35 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 1,266,000 |
5 Apr 2004 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
2 Apr 2004 | HKD | 3.35 | 3.35 | 3.275 | 3.3 | 3.3 | 0.0 (0.0%) | 846,000 |
1 Apr 2004 | HKD | 3.3 | 3.3 | 3.25 | 3.3 | 3.3 | 0.0 (0.0%) | 1,126,000 |
31 Mar 2004 | HKD | 3.35 | 3.35 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 914,000 |
30 Mar 2004 | HKD | 3.1 | 3.275 | 3.1 | 3.25 | 3.25 | +0.075 (+2.36%) | 4,549,000 |
29 Mar 2004 | HKD | 3.275 | 3.275 | 3.1 | 3.175 | 3.175 | -0.025 (-0.78%) | 2,584,600 |
26 Mar 2004 | HKD | 3.15 | 3.225 | 3.075 | 3.2 | 3.2 | +0.075 (+2.40%) | 4,512,000 |
25 Mar 2004 | HKD | 3.175 | 3.175 | 3.05 | 3.125 | 3.125 | +0.025 (+0.81%) | 892,000 |
24 Mar 2004 | HKD | 3.125 | 3.125 | 3 | 3.1 | 3.1 | -0.025 (-0.80%) | 592,000 |
23 Mar 2004 | HKD | 3.15 | 3.175 | 3.1 | 3.125 | 3.125 | 0.0 (0.0%) | 1,696,000 |
22 Mar 2004 | HKD | 3.175 | 3.2 | 3.1 | 3.125 | 3.125 | -0.05 (-1.57%) | 1,872,000 |
19 Mar 2004 | HKD | 3.125 | 3.175 | 3.1 | 3.175 | 3.175 | +0.075 (+2.42%) | 2,698,000 |