Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2003 | HKD | 0.37 | 0.41 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 20,000 |
12 Nov 2003 | HKD | 0.37 | 0.4 | 0.37 | 0.39 | 0.39 | -0.01 (-2.50%) | 64,000 |
11 Nov 2003 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 130,000 |
10 Nov 2003 | HKD | 0.42 | 0.435 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 340,000 |
7 Nov 2003 | HKD | 0.44 | 0.445 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 772,000 |
6 Nov 2003 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 260,000 |
5 Nov 2003 | HKD | 0.435 | 0.45 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,120,000 |
4 Nov 2003 | HKD | 0.415 | 0.435 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 560,000 |
3 Nov 2003 | HKD | 0.42 | 0.43 | 0.405 | 0.41 | 0.41 | -0.035 (-7.87%) | 450,000 |
31 Oct 2003 | HKD | 0.435 | 0.45 | 0.425 | 0.445 | 0.445 | +0.015 (+3.49%) | 986,000 |
30 Oct 2003 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.03 (+7.50%) | 386,000 |
29 Oct 2003 | HKD | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 678,000 |
28 Oct 2003 | HKD | 0.37 | 0.375 | 0.33 | 0.375 | 0.375 | +0.04 (+11.94%) | 440,000 |
27 Oct 2003 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
24 Oct 2003 | HKD | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 206,000 |
23 Oct 2003 | HKD | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.025 (-7.04%) | 811,000 |
22 Oct 2003 | HKD | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 318,000 |
21 Oct 2003 | HKD | 0.35 | 0.365 | 0.345 | 0.365 | 0.365 | +0.005 (+1.39%) | 584,000 |
20 Oct 2003 | HKD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 802,000 |
17 Oct 2003 | HKD | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 136,000 |
16 Oct 2003 | HKD | 0.39 | 0.43 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 232,000 |
15 Oct 2003 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 464,000 |
14 Oct 2003 | HKD | 0.43 | 0.43 | 0.37 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,204,000 |
13 Oct 2003 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 454,000 |
10 Oct 2003 | HKD | 0.365 | 0.43 | 0.365 | 0.43 | 0.43 | +0.07 (+19.44%) | 1,642,000 |
9 Oct 2003 | HKD | 0.335 | 0.36 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 904,000 |
8 Oct 2003 | HKD | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,280,000 |
7 Oct 2003 | HKD | 0.31 | 0.335 | 0.305 | 0.335 | 0.335 | +0.03 (+9.84%) | 2,122,000 |
6 Oct 2003 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 2,400,000 |
3 Oct 2003 | HKD | 0.305 | 0.305 | 0.25 | 0.3 | 0.3 | -0.015 (-4.76%) | 800,000 |