Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | HKD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,322,000 |
27 Apr 2004 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 879,000 |
26 Apr 2004 | HKD | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,655,000 |
23 Apr 2004 | HKD | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,099,000 |
22 Apr 2004 | HKD | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 0.0 (0.0%) | 2,505,000 |
21 Apr 2004 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.04 (+2.45%) | 4,716,000 |
20 Apr 2004 | HKD | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,032,000 |
19 Apr 2004 | HKD | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,416,000 |
16 Apr 2004 | HKD | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,428,000 |
15 Apr 2004 | HKD | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 2,100,000 |
14 Apr 2004 | HKD | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 411,000 |
13 Apr 2004 | HKD | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 2,223,000 |
12 Apr 2004 | HKD | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 2,451,000 |
8 Apr 2004 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,683,000 |
7 Apr 2004 | HKD | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 3,987,000 |
6 Apr 2004 | HKD | 1.59 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 1,806,000 |
5 Apr 2004 | HKD | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 2,916,000 |
2 Apr 2004 | HKD | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,009,000 |
1 Apr 2004 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 2,001,000 |
31 Mar 2004 | HKD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 501,000 |
30 Mar 2004 | HKD | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 303,000 |
29 Mar 2004 | HKD | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,131,000 |
26 Mar 2004 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,050,000 |
25 Mar 2004 | HKD | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 936,000 |
24 Mar 2004 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,040,000 |
23 Mar 2004 | HKD | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,568,000 |
22 Mar 2004 | HKD | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 2,079,000 |
19 Mar 2004 | HKD | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 4,314,000 |
18 Mar 2004 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 3,057,000 |
17 Mar 2004 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,971,000 |