Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
31 Dec 2003 | HKD | 5.95 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 278,800 |
30 Dec 2003 | HKD | 5.95 | 6 | 5.9 | 5.95 | 5.95 | +0.1 (+1.71%) | 882,000 |
29 Dec 2003 | HKD | 5.85 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 219,000 |
26 Dec 2003 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
25 Dec 2003 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
24 Dec 2003 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 71,000 |
23 Dec 2003 | HKD | 5.8 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 348,000 |
22 Dec 2003 | HKD | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 342,000 |
19 Dec 2003 | HKD | 5.9 | 5.95 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 332,000 |
18 Dec 2003 | HKD | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 306,000 |
17 Dec 2003 | HKD | 5.85 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 476,000 |
16 Dec 2003 | HKD | 5.85 | 5.9 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 1,526,000 |
15 Dec 2003 | HKD | 6 | 6 | 5.75 | 5.85 | 5.85 | -0.15 (-2.50%) | 479,000 |
12 Dec 2003 | HKD | 5.85 | 6.1 | 5.85 | 6 | 6 | +0.2 (+3.45%) | 1,501,000 |
11 Dec 2003 | HKD | 5.65 | 5.8 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 678,000 |
10 Dec 2003 | HKD | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 526,000 |
9 Dec 2003 | HKD | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 309,000 |
8 Dec 2003 | HKD | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 370,033 |
5 Dec 2003 | HKD | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 241,000 |
4 Dec 2003 | HKD | 5.7 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 181,000 |
3 Dec 2003 | HKD | 5.75 | 5.75 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 238,000 |
2 Dec 2003 | HKD | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 479,000 |
1 Dec 2003 | HKD | 5.6 | 5.75 | 5.6 | 5.75 | 5.75 | +0.15 (+2.68%) | 470,000 |
28 Nov 2003 | HKD | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.1 (+1.82%) | 403,000 |
27 Nov 2003 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.05 (+0.92%) | 288,060 |
26 Nov 2003 | HKD | 5.45 | 5.5 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 280,000 |
25 Nov 2003 | HKD | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 319,000 |
24 Nov 2003 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 154,000 |
21 Nov 2003 | HKD | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 135,000 |