Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | HKD | 2.725 | 2.75 | 2.675 | 2.7 | 2.7 | -0.025 (-0.92%) | 640,000 |
4 Feb 2004 | HKD | 2.75 | 2.775 | 2.7 | 2.725 | 2.725 | 0.0 (0.0%) | 1,880,000 |
3 Feb 2004 | HKD | 2.65 | 2.75 | 2.625 | 2.725 | 2.725 | +0.075 (+2.83%) | 2,608,000 |
2 Feb 2004 | HKD | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | -0.1 (-3.64%) | 932,000 |
30 Jan 2004 | HKD | 2.7 | 2.75 | 2.65 | 2.75 | 2.75 | +0.05 (+1.85%) | 4,754,000 |
29 Jan 2004 | HKD | 2.725 | 2.75 | 2.7 | 2.7 | 2.7 | -0.025 (-0.92%) | 2,252,000 |
28 Jan 2004 | HKD | 2.825 | 2.825 | 2.725 | 2.725 | 2.725 | -0.1 (-3.54%) | 1,286,000 |
27 Jan 2004 | HKD | 2.9 | 2.9 | 2.775 | 2.825 | 2.825 | -0.075 (-2.59%) | 1,546,000 |
26 Jan 2004 | HKD | 2.95 | 2.95 | 2.85 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,829,184 |
23 Jan 2004 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
22 Jan 2004 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
21 Jan 2004 | HKD | 2.95 | 2.95 | 2.925 | 2.95 | 2.95 | +0.025 (+0.85%) | 514,000 |
20 Jan 2004 | HKD | 2.8 | 2.925 | 2.8 | 2.925 | 2.925 | +0.15 (+5.41%) | 2,600,000 |
19 Jan 2004 | HKD | 2.75 | 2.8 | 2.65 | 2.775 | 2.775 | +0.075 (+2.78%) | 1,232,000 |
16 Jan 2004 | HKD | 2.8 | 2.8 | 2.65 | 2.7 | 2.7 | -0.075 (-2.70%) | 1,924,000 |
15 Jan 2004 | HKD | 2.825 | 2.825 | 2.75 | 2.775 | 2.775 | -0.05 (-1.77%) | 1,472,000 |
14 Jan 2004 | HKD | 2.825 | 2.85 | 2.8 | 2.825 | 2.825 | 0.0 (0.0%) | 2,126,000 |
13 Jan 2004 | HKD | 2.875 | 2.9 | 2.775 | 2.825 | 2.825 | -0.05 (-1.74%) | 3,202,000 |
12 Jan 2004 | HKD | 2.95 | 2.95 | 2.85 | 2.875 | 2.875 | -0.05 (-1.71%) | 2,388,000 |
9 Jan 2004 | HKD | 2.925 | 3 | 2.85 | 2.925 | 2.925 | -0.05 (-1.68%) | 3,275,900 |
8 Jan 2004 | HKD | 2.975 | 3.025 | 2.85 | 2.975 | 2.975 | +0.05 (+1.71%) | 5,149,500 |
7 Jan 2004 | HKD | 2.975 | 3.025 | 2.875 | 2.925 | 2.925 | +0.025 (+0.86%) | 3,842,000 |
6 Jan 2004 | HKD | 3.075 | 3.075 | 2.875 | 2.9 | 2.9 | -0.2 (-6.45%) | 4,128,000 |
5 Jan 2004 | HKD | 3.125 | 3.15 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 4,654,000 |
2 Jan 2004 | HKD | 3.025 | 3.175 | 3.025 | 3.1 | 3.1 | +0.12 (+4.03%) | 4,562,000 |
1 Jan 2004 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.005 (+0.17%) | 0 |
31 Dec 2003 | HKD | 2.975 | 3.025 | 2.95 | 2.975 | 2.975 | +0.025 (+0.85%) | 532,000 |
30 Dec 2003 | HKD | 2.975 | 3.075 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 6,084,000 |
29 Dec 2003 | HKD | 2.825 | 3 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 3,784,000 |
26 Dec 2003 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |