Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 0 |
12 Dec 2003 | HKD | 0.228 | 0.24 | 0.228 | 0.236 | 0.236 | +0.008 (+3.51%) | 530,000 |
11 Dec 2003 | HKD | 0.228 | 0.233 | 0.228 | 0.228 | 0.228 | +0.01 (+4.59%) | 232,000 |
10 Dec 2003 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
9 Dec 2003 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 45,514 |
8 Dec 2003 | HKD | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | -0.004 (-1.80%) | 52,000 |
5 Dec 2003 | HKD | 0.22 | 0.23 | 0.22 | 0.222 | 0.222 | -0.027 (-10.84%) | 100,000 |
4 Dec 2003 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
3 Dec 2003 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
2 Dec 2003 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
1 Dec 2003 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
28 Nov 2003 | HKD | 0.249 | 0.27 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 2,076,000 |
27 Nov 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
26 Nov 2003 | HKD | 0.25 | 0.25 | 0.15 | 0.25 | 0.25 | -0.015 (-5.66%) | 2,000 |
25 Nov 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
24 Nov 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
21 Nov 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
20 Nov 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
19 Nov 2003 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
18 Nov 2003 | HKD | 0.265 | 0.265 | 0.238 | 0.265 | 0.265 | +0.017 (+6.85%) | 4,000 |
17 Nov 2003 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
14 Nov 2003 | HKD | 0.245 | 0.248 | 0.245 | 0.248 | 0.248 | +0.009 (+3.77%) | 4,000 |
13 Nov 2003 | HKD | 0.24 | 0.24 | 0.239 | 0.239 | 0.239 | +0.001 (+0.42%) | 23,877 |
12 Nov 2003 | HKD | 0.238 | 0.239 | 0.238 | 0.238 | 0.238 | +0.016 (+7.21%) | 292,300 |
11 Nov 2003 | HKD | 0.23 | 0.23 | 0.222 | 0.222 | 0.222 | -0.018 (-7.50%) | 280,000 |
10 Nov 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
7 Nov 2003 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 10,963 |
6 Nov 2003 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
5 Nov 2003 | HKD | 0.25 | 0.26 | 0.248 | 0.248 | 0.248 | -0.007 (-2.75%) | 8,000 |