Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | HKD | 3.05 | 3.175 | 3 | 3.1 | 3.1 | +0.05 (+1.64%) | 4,390,000 |
17 Mar 2004 | HKD | 3 | 3.15 | 2.95 | 3.05 | 3.05 | +0.075 (+2.52%) | 3,660,000 |
16 Mar 2004 | HKD | 2.95 | 2.975 | 2.875 | 2.975 | 2.975 | +0.05 (+1.71%) | 3,196,000 |
15 Mar 2004 | HKD | 3.05 | 3.075 | 2.9 | 2.925 | 2.925 | -0.1 (-3.31%) | 2,378,000 |
12 Mar 2004 | HKD | 2.925 | 3.05 | 2.8 | 3.025 | 3.025 | +0.1 (+3.42%) | 2,632,000 |
11 Mar 2004 | HKD | 3.025 | 3.025 | 2.875 | 2.925 | 2.925 | -0.05 (-1.68%) | 1,414,000 |
10 Mar 2004 | HKD | 3.05 | 3.05 | 2.95 | 2.975 | 2.975 | -0.025 (-0.83%) | 696,000 |
9 Mar 2004 | HKD | 3.05 | 3.075 | 3 | 3 | 3 | -0.05 (-1.64%) | 600,000 |
8 Mar 2004 | HKD | 3.1 | 3.1 | 3.025 | 3.05 | 3.05 | +0.05 (+1.67%) | 670,000 |
5 Mar 2004 | HKD | 3.075 | 3.1 | 3 | 3 | 3 | -0.075 (-2.44%) | 1,898,000 |
4 Mar 2004 | HKD | 3.1 | 3.1 | 3 | 3.075 | 3.075 | 0.0 (0.0%) | 936,000 |
3 Mar 2004 | HKD | 3.15 | 3.15 | 3.025 | 3.075 | 3.075 | -0.025 (-0.81%) | 3,016,000 |
2 Mar 2004 | HKD | 3.1 | 3.175 | 3.025 | 3.1 | 3.1 | +0.025 (+0.81%) | 3,565,000 |
1 Mar 2004 | HKD | 3.05 | 3.075 | 3 | 3.075 | 3.075 | +0.05 (+1.65%) | 1,056,000 |
27 Feb 2004 | HKD | 3.025 | 3.075 | 3.025 | 3.025 | 3.025 | 0.0 (0.0%) | 896,512 |
26 Feb 2004 | HKD | 3 | 3.025 | 2.925 | 3.025 | 3.025 | +0.05 (+1.68%) | 434,000 |
25 Feb 2004 | HKD | 3.025 | 3.025 | 2.95 | 2.975 | 2.975 | -0.05 (-1.65%) | 1,318,000 |
24 Feb 2004 | HKD | 3.1 | 3.1 | 3 | 3.025 | 3.025 | +0.025 (+0.83%) | 1,134,000 |
23 Feb 2004 | HKD | 3.05 | 3.05 | 2.975 | 3 | 3 | 0.0 (0.0%) | 894,000 |
20 Feb 2004 | HKD | 3.025 | 3.075 | 2.975 | 3 | 3 | -0.025 (-0.83%) | 632,000 |
19 Feb 2004 | HKD | 3.2 | 3.2 | 3.025 | 3.025 | 3.025 | -0.15 (-4.72%) | 858,000 |
18 Feb 2004 | HKD | 3.3 | 3.3 | 3.025 | 3.175 | 3.175 | +0.075 (+2.42%) | 9,902,000 |
17 Feb 2004 | HKD | 3 | 3.125 | 2.975 | 3.1 | 3.1 | +0.125 (+4.20%) | 4,434,000 |
16 Feb 2004 | HKD | 2.975 | 2.975 | 2.925 | 2.975 | 2.975 | +0.05 (+1.71%) | 1,866,000 |
13 Feb 2004 | HKD | 2.925 | 2.95 | 2.875 | 2.925 | 2.925 | 0.0 (0.0%) | 2,006,000 |
12 Feb 2004 | HKD | 2.925 | 2.925 | 2.85 | 2.925 | 2.925 | +0.05 (+1.74%) | 2,744,000 |
11 Feb 2004 | HKD | 2.9 | 2.9 | 2.8 | 2.875 | 2.875 | +0.05 (+1.77%) | 1,538,000 |
10 Feb 2004 | HKD | 2.875 | 2.9 | 2.825 | 2.825 | 2.825 | -0.05 (-1.74%) | 2,782,000 |
9 Feb 2004 | HKD | 2.8 | 2.875 | 2.775 | 2.875 | 2.875 | +0.125 (+4.55%) | 2,126,000 |
6 Feb 2004 | HKD | 2.725 | 2.775 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 1,600,000 |