Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 5.1895 | -0.03 (-4.92%) | 276,860 |
22 Oct 2003 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 5.4579 | -0.01 (-1.61%) | 165,260 |
21 Oct 2003 | HKD | 0.55 | 0.62 | 0.54 | 0.62 | 5.5474 | +0.08 (+14.81%) | 368,400 |
20 Oct 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 4.8316 | -0.01 (-1.82%) | 93,440 |
17 Oct 2003 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 4.9211 | +0.01 (+1.85%) | 118,400 |
16 Oct 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 4.8316 | -0.01 (-1.82%) | 54,400 |
15 Oct 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 4.9211 | 0.0 (0.0%) | 29,840 |
14 Oct 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 4.9211 | 0.0 (0.0%) | 76,500 |
13 Oct 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 4.9211 | 0.0 (0.0%) | 60,000 |
10 Oct 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 4.9211 | 0.0 (0.0%) | 50,200 |
9 Oct 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 4.9211 | -0.01 (-1.79%) | 65,500 |
8 Oct 2003 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 5.0105 | +0.02 (+3.70%) | 25,620 |
7 Oct 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 4.8316 | 0.0 (0.0%) | 400 |
6 Oct 2003 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 4.8316 | -0.01 (-1.82%) | 5,800 |
3 Oct 2003 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 4.9211 | +0.01 (+1.85%) | 14,000 |
2 Oct 2003 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 4.8316 | -0.01 (-1.82%) | 5,000 |
1 Oct 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 4.9211 | 0.0 (0.0%) | 0 |
30 Sep 2003 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 4.9211 | -0.03 (-5.17%) | 9,600 |
29 Sep 2003 | HKD | 0.54 | 0.58 | 0.54 | 0.58 | 5.1895 | +0.03 (+5.45%) | 14,200 |
26 Sep 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 4.9211 | -0.01 (-1.79%) | 9,400 |
25 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.0105 | -0.02 (-3.45%) | 3,000 |
24 Sep 2003 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.1895 | +0.01 (+1.75%) | 55,000 |
23 Sep 2003 | HKD | 0.56 | 0.57 | 0.54 | 0.57 | 5.1 | +0.02 (+3.64%) | 73,000 |
22 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 4.9211 | 0.0 (0.0%) | 12,400 |
19 Sep 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 4.9211 | +0.01 (+1.85%) | 18,600 |
18 Sep 2003 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 4.8316 | -0.01 (-1.82%) | 58,200 |
17 Sep 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 4.9211 | -0.02 (-3.51%) | 12,200 |
16 Sep 2003 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 5.1 | +0.01 (+1.79%) | 63,400 |
15 Sep 2003 | HKD | 0.5 | 0.56 | 0.5 | 0.56 | 5.0105 | 0.0 (0.0%) | 18,200 |
12 Sep 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.0105 | 0.0 (0.0%) | 0 |