Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Oct 2003 | HKD | 3.025 | 3.075 | 2.925 | 3.05 | 2.3462 | +0.05 (+1.67%) | 20,319,022 |
6 Oct 2003 | HKD | 3.1 | 3.125 | 2.975 | 3 | 2.3077 | -0.075 (-2.44%) | 17,838,619 |
3 Oct 2003 | HKD | 3 | 3.1 | 2.975 | 3.075 | 2.3654 | +0.1 (+3.36%) | 43,282,246 |
2 Oct 2003 | HKD | 2.825 | 2.975 | 2.8 | 2.975 | 2.2885 | +0.175 (+6.25%) | 52,403,056 |
1 Oct 2003 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.1538 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 2.75 | 2.825 | 2.7 | 2.8 | 2.1538 | +0.075 (+2.75%) | 22,430,224 |
29 Sep 2003 | HKD | 2.75 | 2.775 | 2.675 | 2.725 | 2.0962 | -0.05 (-1.80%) | 9,960,611 |
26 Sep 2003 | HKD | 2.775 | 2.85 | 2.725 | 2.775 | 2.1346 | -0.025 (-0.89%) | 9,965,811 |
25 Sep 2003 | HKD | 2.85 | 2.9 | 2.8 | 2.8 | 2.1538 | -0.075 (-2.61%) | 10,483,211 |
24 Sep 2003 | HKD | 2.825 | 2.9 | 2.775 | 2.875 | 2.2115 | +0.05 (+1.77%) | 14,079,015 |
23 Sep 2003 | HKD | 2.7 | 2.85 | 2.65 | 2.825 | 2.1731 | +0.125 (+4.63%) | 15,589,617 |
22 Sep 2003 | HKD | 2.75 | 2.8 | 2.675 | 2.7 | 2.0769 | -0.05 (-1.82%) | 9,677,210 |
19 Sep 2003 | HKD | 2.7 | 2.775 | 2.65 | 2.75 | 2.1154 | +0.075 (+2.80%) | 24,060,426 |