Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | HKD | 3.95 | 3.95 | 3.875 | 3.95 | 3.0385 | 0.0 (0.0%) | 6,013,806 |
17 Nov 2003 | HKD | 3.95 | 3.975 | 3.9 | 3.95 | 3.0385 | -0.075 (-1.86%) | 5,566,606 |
14 Nov 2003 | HKD | 4.025 | 4.05 | 3.975 | 4.025 | 3.0962 | 0.0 (0.0%) | 15,233,416 |
13 Nov 2003 | HKD | 3.95 | 4.025 | 3.9 | 4.025 | 3.0962 | +0.1 (+2.55%) | 28,893,831 |
12 Nov 2003 | HKD | 3.85 | 3.925 | 3.775 | 3.925 | 3.0192 | +0.1 (+2.61%) | 9,721,410 |
11 Nov 2003 | HKD | 3.825 | 3.85 | 3.725 | 3.825 | 2.9423 | -0.05 (-1.29%) | 9,713,610 |
10 Nov 2003 | HKD | 3.875 | 3.9 | 3.7 | 3.875 | 2.9808 | 0.0 (0.0%) | 14,089,415 |
7 Nov 2003 | HKD | 3.85 | 3.925 | 3.825 | 3.875 | 2.9808 | +0.05 (+1.31%) | 9,451,010 |
6 Nov 2003 | HKD | 3.975 | 3.975 | 3.75 | 3.825 | 2.9423 | -0.125 (-3.16%) | 16,536,018 |
5 Nov 2003 | HKD | 4 | 4.125 | 3.875 | 3.95 | 3.0385 | -0.075 (-1.86%) | 16,928,618 |
4 Nov 2003 | HKD | 4.025 | 4.2 | 3.95 | 4.025 | 3.0962 | +0.025 (+0.63%) | 16,091,417 |
3 Nov 2003 | HKD | 3.95 | 4.025 | 3.9 | 4 | 3.0769 | +0.025 (+0.63%) | 15,971,817 |
31 Oct 2003 | HKD | 3.85 | 4.025 | 3.825 | 3.975 | 3.0577 | +0.1 (+2.58%) | 43,123,646 |
30 Oct 2003 | HKD | 3.7 | 3.9 | 3.55 | 3.875 | 2.9808 | +0.175 (+4.73%) | 37,564,840 |
29 Oct 2003 | HKD | 3.85 | 3.9 | 3.675 | 3.7 | 2.8462 | -0.1 (-2.63%) | 32,809,435 |
28 Oct 2003 | HKD | 3.725 | 3.825 | 3.725 | 3.8 | 2.9231 | +0.125 (+3.40%) | 40,661,443 |
27 Oct 2003 | HKD | 3.525 | 3.7 | 3.525 | 3.675 | 2.8269 | +0.15 (+4.26%) | 29,159,031 |
24 Oct 2003 | HKD | 3.525 | 3.6 | 3.225 | 3.525 | 2.7115 | +0.05 (+1.44%) | 49,569,053 |
23 Oct 2003 | HKD | 3.75 | 3.85 | 3.425 | 3.475 | 2.6731 | -0.35 (-9.15%) | 43,050,846 |
22 Oct 2003 | HKD | 3.475 | 3.825 | 3.45 | 3.825 | 2.9423 | +0.325 (+9.29%) | 48,477,052 |
21 Oct 2003 | HKD | 3.475 | 3.575 | 3.475 | 3.5 | 2.6923 | +0.05 (+1.45%) | 24,895,027 |
20 Oct 2003 | HKD | 3.425 | 3.475 | 3.35 | 3.45 | 2.6538 | +0.025 (+0.73%) | 12,348,817 |
17 Oct 2003 | HKD | 3.4 | 3.475 | 3.35 | 3.425 | 2.6346 | +0.025 (+0.74%) | 22,079,224 |
16 Oct 2003 | HKD | 3.3 | 3.45 | 3.3 | 3.4 | 2.6154 | +0.075 (+2.26%) | 35,477,038 |
15 Oct 2003 | HKD | 3.175 | 3.35 | 3.15 | 3.325 | 2.5577 | +0.125 (+3.91%) | 30,924,433 |
14 Oct 2003 | HKD | 3.325 | 3.35 | 3.2 | 3.2 | 2.4615 | -0.1 (-3.03%) | 29,442,431 |
13 Oct 2003 | HKD | 3.325 | 3.35 | 3.225 | 3.3 | 2.5385 | 0.0 (0.0%) | 23,660,025 |
10 Oct 2003 | HKD | 3.3 | 3.35 | 3.2 | 3.3 | 2.5385 | +0.025 (+0.76%) | 37,070,840 |
9 Oct 2003 | HKD | 3.2 | 3.3 | 3.2 | 3.275 | 2.5192 | +0.125 (+3.97%) | 43,820,447 |
8 Oct 2003 | HKD | 3.075 | 3.175 | 3.075 | 3.15 | 2.4231 | +0.1 (+3.28%) | 52,088,456 |