Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2003 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.05 (-16.95%) | 622,000 |
23 Dec 2003 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
22 Dec 2003 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
19 Dec 2003 | HKD | 0.3 | 0.3 | 0.25 | 0.295 | 0.295 | +0.045 (+18%) | 376,000 |
18 Dec 2003 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 242,000 |
17 Dec 2003 | HKD | 0.29 | 0.29 | 0.25 | 0.265 | 0.265 | -0.025 (-8.62%) | 204,000 |
16 Dec 2003 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
15 Dec 2003 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 262,000 |
12 Dec 2003 | HKD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 110,000 |
11 Dec 2003 | HKD | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +0.005 (+1.75%) | 370,000 |
10 Dec 2003 | HKD | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 272,000 |
9 Dec 2003 | HKD | 0.27 | 0.3 | 0.27 | 0.28 | 0.28 | -0.03 (-9.68%) | 262,000 |
8 Dec 2003 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 20,000 |
5 Dec 2003 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 230,000 |
4 Dec 2003 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 109,000 |
3 Dec 2003 | HKD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 60,000 |
2 Dec 2003 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
1 Dec 2003 | HKD | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 600,000 |
28 Nov 2003 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 242,000 |
27 Nov 2003 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.02 (-5.56%) | 122,000 |
26 Nov 2003 | HKD | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 480,000 |
25 Nov 2003 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 50,000 |
24 Nov 2003 | HKD | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 312,000 |
21 Nov 2003 | HKD | 0.395 | 0.395 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 114,000 |
20 Nov 2003 | HKD | 0.4 | 0.435 | 0.39 | 0.4 | 0.4 | +0.04 (+11.11%) | 120,000 |
19 Nov 2003 | HKD | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 168,000 |
18 Nov 2003 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
17 Nov 2003 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 200,000 |
14 Nov 2003 | HKD | 0.35 | 0.35 | 0.33 | 0.335 | 0.335 | -0.035 (-9.46%) | 182,000 |