Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 5.6 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.077 | 0.077 | 0.07 | 0.07 | 5.6 | +0.001 (+1.45%) | 120,000 |
23 Dec 2003 | HKD | 0.068 | 0.07 | 0.068 | 0.069 | 5.52 | +0.009 (+15.00%) | 133,600 |
22 Dec 2003 | HKD | 0.059 | 0.064 | 0.058 | 0.06 | 4.8 | +0.002 (+3.45%) | 9,000 |
19 Dec 2003 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 4.64 | +0.003 (+5.45%) | 60,000 |
18 Dec 2003 | HKD | 0.053 | 0.059 | 0.053 | 0.055 | 4.4 | +0.002 (+3.77%) | 198,000 |
17 Dec 2003 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 80,000 |
16 Dec 2003 | HKD | 0.04 | 0.053 | 0.027 | 0.053 | 4.24 | 0.0 (0.0%) | 4,200 |
15 Dec 2003 | HKD | 0.053 | 0.053 | 0.052 | 0.053 | 4.24 | -0.004 (-7.02%) | 2,000 |
12 Dec 2003 | HKD | 0.051 | 0.057 | 0.05 | 0.057 | 4.56 | +0.005 (+9.62%) | 45,600 |
11 Dec 2003 | HKD | 0.05 | 0.059 | 0.05 | 0.052 | 4.16 | -0.008 (-13.33%) | 45,600 |
10 Dec 2003 | HKD | 0.053 | 0.06 | 0.053 | 0.06 | 4.8 | +0.007 (+13.21%) | 20,098 |
9 Dec 2003 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 0 |
8 Dec 2003 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 0 |
5 Dec 2003 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 4.24 | 0.0 (0.0%) | 0 |
4 Dec 2003 | HKD | 0.053 | 0.053 | 0.053 | 0.053 | 4.24 | -0.001 (-1.85%) | 10,000 |
3 Dec 2003 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 4.32 | 0.0 (0.0%) | 50,000 |
2 Dec 2003 | HKD | 0.054 | 0.054 | 0.054 | 0.054 | 4.32 | -0.004 (-6.90%) | 50,000 |
1 Dec 2003 | HKD | 0.058 | 0.058 | 0.058 | 0.058 | 4.64 | 0.0 (0.0%) | 0 |
28 Nov 2003 | HKD | 0.053 | 0.058 | 0.051 | 0.058 | 4.64 | -0.001 (-1.69%) | 655,400 |
27 Nov 2003 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 4.72 | 0.0 (0.0%) | 0 |
26 Nov 2003 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 4.72 | 0.0 (0.0%) | 0 |
25 Nov 2003 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 4.72 | 0.0 (0.0%) | 0 |
24 Nov 2003 | HKD | 0.059 | 0.059 | 0.059 | 0.059 | 4.72 | 0.0 (0.0%) | 0 |
21 Nov 2003 | HKD | 0.059 | 0.059 | 0.05 | 0.059 | 4.72 | +0.002 (+3.51%) | 51,000 |
20 Nov 2003 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 4.56 | 0.0 (0.0%) | 0 |
19 Nov 2003 | HKD | 0.057 | 0.057 | 0.057 | 0.057 | 4.56 | 0.0 (0.0%) | 0 |
18 Nov 2003 | HKD | 0.06 | 0.06 | 0.053 | 0.057 | 4.56 | 0.0 (0.0%) | 100,000 |
17 Nov 2003 | HKD | 0.057 | 0.057 | 0.056 | 0.057 | 4.56 | -0.011 (-16.18%) | 10,000 |
14 Nov 2003 | HKD | 0.068 | 0.068 | 0.068 | 0.068 | 5.44 | 0.0 (0.0%) | 0 |