Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2003 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,300,000 |
28 Nov 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,567,500 |
27 Nov 2003 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 630,000 |
26 Nov 2003 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 392,000 |
25 Nov 2003 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 529,000 |
24 Nov 2003 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 300,000 |
21 Nov 2003 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,500,000 |
20 Nov 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,278,000 |
19 Nov 2003 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,060,000 |
18 Nov 2003 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,290,000 |
17 Nov 2003 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 5,120,000 |
14 Nov 2003 | HKD | 0.6 | 0.64 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 7,216,000 |
13 Nov 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,290,000 |
12 Nov 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 830,000 |
11 Nov 2003 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,000,000 |
10 Nov 2003 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,750,000 |
7 Nov 2003 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 950,000 |
6 Nov 2003 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 2,420,000 |
5 Nov 2003 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 824,000 |
4 Nov 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,980,000 |
3 Nov 2003 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 460,000 |
31 Oct 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,130,000 |
30 Oct 2003 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 4,490,325 |
29 Oct 2003 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,520,000 |
28 Oct 2003 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,370,000 |
27 Oct 2003 | HKD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,610,000 |
24 Oct 2003 | HKD | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 6,080,000 |
23 Oct 2003 | HKD | 0.63 | 0.63 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 4,950,000 |
22 Oct 2003 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,190,000 |
21 Oct 2003 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 15,360,000 |