Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 0.06 | 0.068 | 0.057 | 0.068 | 5.44 | +0.008 (+13.33%) | 210,600 |
12 Nov 2003 | HKD | 0.051 | 0.06 | 0.051 | 0.06 | 4.8 | 0.0 (0.0%) | 267,000 |
11 Nov 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 4.8 | 0.0 (0.0%) | 0 |
10 Nov 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 4.8 | 0.0 (0.0%) | 0 |
7 Nov 2003 | HKD | 0.062 | 0.063 | 0.059 | 0.06 | 4.8 | -0.009 (-13.04%) | 212,000 |
6 Nov 2003 | HKD | 0.069 | 0.069 | 0.062 | 0.069 | 5.52 | 0.0 (0.0%) | 15,000 |
5 Nov 2003 | HKD | 0.069 | 0.07 | 0.069 | 0.069 | 5.52 | +0.009 (+15.00%) | 49,000 |
4 Nov 2003 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 4.8 | 0.0 (0.0%) | 0 |
3 Nov 2003 | HKD | 0.07 | 0.07 | 0.06 | 0.06 | 4.8 | +0.002 (+3.45%) | 85,000 |
31 Oct 2003 | HKD | 0.06 | 0.06 | 0.058 | 0.058 | 4.64 | -0.004 (-6.45%) | 60,000 |
30 Oct 2003 | HKD | 0.061 | 0.062 | 0.06 | 0.062 | 4.96 | -0.004 (-6.06%) | 125,000 |
29 Oct 2003 | HKD | 0.066 | 0.066 | 0.065 | 0.066 | 5.28 | -0.004 (-5.71%) | 54,000 |
28 Oct 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 5.6 | 0.0 (0.0%) | 0 |
27 Oct 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 5.6 | 0.0 (0.0%) | 0 |
24 Oct 2003 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 5.6 | 0.0 (0.0%) | 0 |
23 Oct 2003 | HKD | 0.073 | 0.073 | 0.07 | 0.07 | 5.6 | -0.01 (-12.50%) | 100,000 |
22 Oct 2003 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 6.4 | +0.005 (+6.67%) | 5,000 |
21 Oct 2003 | HKD | 0.076 | 0.076 | 0.075 | 0.075 | 6 | -0.005 (-6.25%) | 50,000 |
20 Oct 2003 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 6.4 | -0.005 (-5.88%) | 45,400 |
17 Oct 2003 | HKD | 0.08 | 0.085 | 0.078 | 0.085 | 6.8 | -0.003 (-3.41%) | 205,200 |
16 Oct 2003 | HKD | 0.08 | 0.088 | 0.08 | 0.088 | 7.04 | +0.006 (+7.32%) | 35,000 |
15 Oct 2003 | HKD | 0.081 | 0.085 | 0.079 | 0.082 | 6.56 | -0.003 (-3.53%) | 291,000 |
14 Oct 2003 | HKD | 0.09 | 0.09 | 0.085 | 0.085 | 6.8 | +0.004 (+4.94%) | 170,000 |
13 Oct 2003 | HKD | 0.08 | 0.081 | 0.08 | 0.081 | 6.48 | -0.005 (-5.81%) | 88,800 |
10 Oct 2003 | HKD | 0.085 | 0.095 | 0.085 | 0.086 | 6.88 | +0.006 (+7.50%) | 20,400 |
9 Oct 2003 | HKD | 0.082 | 0.084 | 0.08 | 0.08 | 6.4 | -0.007 (-8.05%) | 120,000 |
8 Oct 2003 | HKD | 0.087 | 0.099 | 0.087 | 0.087 | 6.96 | -0.013 (-13.00%) | 3,225 |
7 Oct 2003 | HKD | 0.085 | 0.1 | 0.085 | 0.1 | 8 | +0.012 (+13.64%) | 54,600 |
6 Oct 2003 | HKD | 0.088 | 0.088 | 0.085 | 0.088 | 7.04 | -0.004 (-4.35%) | 95,000 |
3 Oct 2003 | HKD | 0.088 | 0.102 | 0.088 | 0.092 | 7.36 | -0.013 (-12.38%) | 33,000 |